Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.04 | 50.15 | 49.69 | 49.74 | 91,086 | -0.38(-0.77%) |
Aug 30, 2022 | 50.90 | 50.90 | 50.04 | 50.12 | 87,814 | -0.68(-1.34%) |
Aug 29, 2022 | 50.63 | 51.06 | 50.61 | 50.81 | 73,243 | -0.06(-0.11%) |
Aug 26, 2022 | 51.94 | 51.95 | 50.83 | 50.86 | 75,996 | -1.13(-2.18%) |
Aug 25, 2022 | 51.66 | 52.01 | 51.56 | 52.00 | 87,601 | +0.46(+0.90%) |
Aug 24, 2022 | 51.32 | 51.63 | 51.32 | 51.54 | 111,794 | +0.11(+0.21%) |
Aug 23, 2022 | 51.53 | 51.74 | 51.36 | 51.43 | 93,987 | -0.07(-0.13%) |
Aug 22, 2022 | 51.66 | 51.75 | 51.38 | 51.50 | 40,285 | -0.63(-1.20%) |
Aug 19, 2022 | 52.15 | 52.28 | 52.03 | 52.12 | 66,920 | -0.35(-0.68%) |
Aug 18, 2022 | 52.65 | 52.65 | 52.35 | 52.48 | 103,949 | -0.25(-0.47%) |
Aug 17, 2022 | 52.58 | 52.92 | 52.54 | 52.73 | 38,050 | -0.35(-0.66%) |
Aug 16, 2022 | 52.72 | 53.16 | 52.72 | 53.08 | 228,074 | +0.22(+0.41%) |
Aug 15, 2022 | 52.49 | 52.87 | 52.49 | 52.86 | 66,533 | -0.02(-0.04%) |
Aug 12, 2022 | 52.56 | 52.90 | 52.45 | 52.88 | 90,000 | +0.45(+0.86%) |
Aug 11, 2022 | 52.88 | 52.94 | 52.38 | 52.43 | 296,536 | -0.12(-0.24%) |
Aug 10, 2022 | 52.51 | 52.58 | 52.35 | 52.56 | 107,648 | +0.79(+1.52%) |
Aug 09, 2022 | 51.76 | 51.92 | 51.71 | 51.77 | 148,621 | +0.02(+0.04%) |
Aug 08, 2022 | 52.01 | 52.14 | 51.72 | 51.75 | 49,554 | +0.03(+0.06%) |
Aug 05, 2022 | 51.35 | 51.72 | 51.32 | 51.72 | 73,382 | -0.03(-0.06%) |
Aug 04, 2022 | 51.61 | 51.89 | 51.61 | 51.75 | 103,069 | +0.13(+0.24%) |
Aug 03, 2022 | 51.46 | 51.66 | 51.16 | 51.62 | 133,533 | +0.27(+0.52%) |
Aug 02, 2022 | 51.65 | 51.81 | 51.32 | 51.35 | 177,124 | -0.34(-0.65%) |
Aug 01, 2022 | 51.60 | 51.76 | 51.48 | 51.69 | 106,063 | -0.06(-0.11%) |
Jul 29, 2022 | 51.29 | 51.83 | 51.29 | 51.75 | 70,067 | +0.47(+0.92%) |
Jul 28, 2022 | 50.85 | 51.35 | 50.66 | 51.28 | 96,461 | +0.38(+0.76%) |
Jul 27, 2022 | 50.47 | 50.98 | 50.29 | 50.89 | 722,886 | +0.86(+1.71%) |
Jul 26, 2022 | 50.13 | 50.23 | 49.99 | 50.04 | 237,402 | -0.34(-0.67%) |
Jul 25, 2022 | 50.10 | 50.37 | 50.03 | 50.37 | 97,620 | +0.54(+1.08%) |
Jul 22, 2022 | 50.03 | 50.23 | 49.60 | 49.84 | 1,385,873 | -0.03(-0.06%) |
Jul 21, 2022 | 49.45 | 49.86 | 49.27 | 49.86 | 561,447 | +0.09(+0.17%) |
Jul 20, 2022 | 50.11 | 50.11 | 49.67 | 49.78 | 90,465 | -0.41(-0.82%) |
Jul 19, 2022 | 49.86 | 50.24 | 49.77 | 50.19 | 149,399 | +0.91(+1.85%) |
Jul 18, 2022 | 49.68 | 49.69 | 49.19 | 49.28 | 177,557 | -0.03(-0.06%) |
Jul 15, 2022 | 49.24 | 49.36 | 48.99 | 49.31 | 164,911 | +0.50(+1.02%) |
Jul 14, 2022 | 48.29 | 48.85 | 48.17 | 48.81 | 159,288 | -0.34(-0.68%) |
Jul 13, 2022 | 48.67 | 49.41 | 48.67 | 49.14 | 126,537 | +0.02(+0.04%) |
Jul 12, 2022 | 49.25 | 49.53 | 49.00 | 49.12 | 68,170 | -0.22(-0.45%) |
Jul 11, 2022 | 49.33 | 49.56 | 49.23 | 49.34 | 53,789 | -0.37(-0.74%) |
Jul 08, 2022 | 49.63 | 49.80 | 49.36 | 49.71 | 99,452 | -0.06(-0.12%) |
Jul 07, 2022 | 49.66 | 49.79 | 49.55 | 49.77 | 46,081 | +0.27(+0.54%) |
Jul 06, 2022 | 49.44 | 49.69 | 49.18 | 49.50 | 111,169 | +0.02(+0.04%) |
Jul 05, 2022 | 49.45 | 49.52 | 48.81 | 49.48 | 123,760 | -0.93(-1.85%) |
Jul 01, 2022 | 49.57 | 50.51 | 49.56 | 50.41 | 154,184 | +0.71(+1.43%) |
Jun 30, 2022 | 49.15 | 49.83 | 49.04 | 49.70 | 105,161 | -0.06(-0.12%) |
Jun 29, 2022 | 49.82 | 49.97 | 49.55 | 49.76 | 117,281 | -0.03(-0.06%) |
Jun 28, 2022 | 50.39 | 50.63 | 49.75 | 49.79 | 143,878 | -0.31(-0.61%) |
Jun 27, 2022 | 50.06 | 50.28 | 49.90 | 50.09 | 128,153 | -0.09(-0.17%) |
Jun 24, 2022 | 49.59 | 50.18 | 49.54 | 50.18 | 168,031 | +0.88(+1.77%) |
Jun 23, 2022 | 49.14 | 49.36 | 48.86 | 49.31 | 146,651 | +0.40(+0.83%) |
Jun 22, 2022 | 48.31 | 49.27 | 48.30 | 48.90 | 161,258 | +0.15(+0.32%) |
Jun 21, 2022 | 48.57 | 48.90 | 48.55 | 48.75 | 1,483,448 | +0.72(+1.50%) |
Jun 17, 2022 | 48.06 | 48.29 | 47.58 | 48.03 | 385,668 | -0.04(-0.08%) |
Jun 16, 2022 | 48.24 | 48.30 | 47.86 | 48.06 | 317,714 | -1.11(-2.25%) |
Jun 15, 2022 | 49.03 | 49.62 | 48.57 | 49.17 | 281,041 | +0.57(+1.18%) |
Jun 14, 2022 | 49.34 | 49.40 | 48.25 | 48.60 | 837,498 | -0.75(-1.53%) |
Jun 13, 2022 | 49.96 | 50.03 | 49.21 | 49.35 | 152,176 | -1.58(-3.11%) |
Jun 10, 2022 | 51.04 | 51.27 | 50.75 | 50.93 | 413,811 | -0.84(-1.62%) |
Jun 09, 2022 | 52.44 | 52.70 | 51.74 | 51.77 | 2,960,905 | -0.93(-1.77%) |
Jun 08, 2022 | 53.05 | 53.19 | 52.58 | 52.70 | 35,447 | -0.76(-1.43%) |
Jun 07, 2022 | 52.76 | 53.47 | 52.76 | 53.47 | 47,348 | +0.25(+0.47%) |
Jun 06, 2022 | 53.52 | 53.56 | 53.14 | 53.22 | 45,671 | +0.22(+0.41%) |
Jun 03, 2022 | 53.12 | 53.28 | 52.98 | 53.00 | 26,397 | -0.55(-1.03%) |
Jun 02, 2022 | 52.99 | 53.57 | 52.63 | 53.55 | 98,236 | +0.72(+1.37%) |