Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 51.43 | 51.56 | 50.67 | 50.95 | 283,764 | -0.80(-1.56%) |
Aug 30, 2022 | 52.92 | 52.94 | 51.41 | 51.76 | 278,642 | +0.33(+0.63%) |
Aug 29, 2022 | 51.38 | 51.98 | 51.10 | 51.43 | 364,474 | +0.67(+1.32%) |
Aug 26, 2022 | 53.31 | 53.31 | 50.72 | 50.76 | 431,948 | -2.10(-3.98%) |
Aug 25, 2022 | 52.23 | 52.97 | 52.07 | 52.86 | 313,143 | +0.59(+1.14%) |
Aug 24, 2022 | 51.64 | 52.48 | 51.42 | 52.27 | 199,213 | +0.87(+1.69%) |
Aug 23, 2022 | 51.37 | 52.01 | 51.18 | 51.40 | 478,381 | +0.01(+0.02%) |
Aug 22, 2022 | 52.15 | 52.22 | 51.23 | 51.39 | 348,885 | -2.86(-5.27%) |
Aug 19, 2022 | 54.96 | 54.99 | 54.05 | 54.25 | 304,177 | -1.41(-2.53%) |
Aug 18, 2022 | 55.87 | 55.99 | 55.43 | 55.66 | 240,172 | +0.15(+0.27%) |
Aug 17, 2022 | 55.13 | 55.86 | 55.00 | 55.51 | 354,798 | -1.59(-2.78%) |
Aug 16, 2022 | 56.58 | 57.40 | 56.49 | 57.10 | 196,907 | +0.05(+0.09%) |
Aug 15, 2022 | 56.90 | 57.23 | 56.66 | 57.05 | 477,628 | -0.76(-1.31%) |
Aug 12, 2022 | 57.59 | 57.88 | 57.25 | 57.81 | 175,221 | +1.28(+2.26%) |
Aug 11, 2022 | 56.90 | 57.19 | 56.39 | 56.53 | 295,979 | +0.16(+0.28%) |
Aug 10, 2022 | 56.06 | 56.69 | 55.75 | 56.37 | 270,726 | +2.13(+3.93%) |
Aug 09, 2022 | 54.83 | 54.85 | 54.22 | 54.24 | 252,379 | -1.38(-2.49%) |
Aug 08, 2022 | 56.08 | 56.49 | 55.42 | 55.62 | 203,191 | -0.01(-0.01%) |
Aug 05, 2022 | 55.27 | 55.74 | 55.12 | 55.63 | 210,035 | -0.27(-0.48%) |
Aug 04, 2022 | 55.66 | 55.99 | 55.35 | 55.90 | 330,069 | +1.06(+1.93%) |
Aug 03, 2022 | 54.09 | 54.85 | 53.99 | 54.84 | 216,148 | +0.85(+1.57%) |
Aug 02, 2022 | 54.34 | 54.60 | 53.95 | 53.99 | 298,164 | -0.93(-1.69%) |
Aug 01, 2022 | 54.95 | 55.40 | 54.63 | 54.92 | 264,120 | -0.82(-1.47%) |
Jul 29, 2022 | 54.75 | 55.74 | 54.51 | 55.74 | 171,733 | +1.36(+2.50%) |
Jul 28, 2022 | 53.91 | 54.39 | 53.25 | 54.38 | 259,151 | +0.65(+1.21%) |
Jul 27, 2022 | 52.81 | 53.83 | 52.53 | 53.73 | 492,371 | +1.91(+3.69%) |
Jul 26, 2022 | 52.10 | 52.46 | 51.76 | 51.82 | 333,521 | -1.59(-2.98%) |
Jul 25, 2022 | 53.61 | 53.97 | 52.88 | 53.41 | 403,493 | -0.09(-0.17%) |
Jul 22, 2022 | 54.38 | 54.67 | 53.22 | 53.50 | 300,029 | -1.11(-2.03%) |
Jul 21, 2022 | 53.87 | 54.77 | 53.79 | 54.61 | 277,243 | +0.77(+1.43%) |
Jul 20, 2022 | 54.00 | 54.66 | 53.67 | 53.84 | 410,496 | -0.15(-0.28%) |
Jul 19, 2022 | 52.66 | 54.53 | 52.66 | 53.99 | 910,082 | +3.23(+6.36%) |
Jul 18, 2022 | 51.59 | 51.70 | 50.63 | 50.76 | 406,481 | +0.49(+0.97%) |
Jul 15, 2022 | 49.70 | 50.66 | 49.15 | 50.27 | 468,827 | +2.04(+4.22%) |
Jul 14, 2022 | 47.90 | 48.36 | 47.15 | 48.23 | 250,519 | -0.30(-0.63%) |
Jul 13, 2022 | 47.71 | 48.70 | 47.34 | 48.54 | 362,400 | +0.01(+0.02%) |
Jul 12, 2022 | 48.08 | 49.16 | 48.08 | 48.53 | 376,129 | +0.03(+0.06%) |
Jul 11, 2022 | 49.07 | 49.10 | 48.44 | 48.50 | 295,606 | -2.04(-4.04%) |
Jul 08, 2022 | 50.56 | 50.93 | 50.11 | 50.54 | 353,597 | +0.74(+1.49%) |
Jul 07, 2022 | 49.51 | 49.84 | 49.26 | 49.80 | 270,108 | +0.87(+1.78%) |
Jul 06, 2022 | 49.13 | 49.27 | 48.64 | 48.93 | 823,673 | -0.08(-0.16%) |
Jul 05, 2022 | 48.65 | 49.10 | 47.97 | 49.01 | 468,299 | -1.72(-3.39%) |
Jul 01, 2022 | 50.00 | 50.73 | 49.61 | 50.73 | 281,581 | -0.35(-0.69%) |
Jun 30, 2022 | 51.02 | 51.35 | 50.18 | 51.08 | 287,258 | -1.92(-3.62%) |
Jun 29, 2022 | 53.62 | 53.62 | 52.82 | 53.00 | 239,253 | -1.40(-2.57%) |
Jun 28, 2022 | 55.53 | 56.00 | 54.23 | 54.40 | 549,232 | -0.58(-1.05%) |
Jun 27, 2022 | 55.15 | 55.45 | 54.73 | 54.98 | 282,850 | +0.16(+0.29%) |
Jun 24, 2022 | 53.51 | 54.82 | 53.44 | 54.82 | 353,302 | +2.35(+4.48%) |
Jun 23, 2022 | 52.35 | 52.65 | 51.83 | 52.47 | 467,663 | -1.03(-1.93%) |
Jun 22, 2022 | 53.39 | 54.34 | 53.25 | 53.50 | 278,444 | -0.50(-0.93%) |
Jun 21, 2022 | 54.46 | 54.74 | 54.00 | 54.00 | 390,673 | -0.50(-0.92%) |
Jun 17, 2022 | 54.44 | 54.91 | 53.77 | 54.50 | 540,485 | +0.71(+1.32%) |
Jun 16, 2022 | 54.17 | 54.31 | 53.40 | 53.79 | 458,946 | -3.64(-6.34%) |
Jun 15, 2022 | 57.08 | 57.76 | 56.23 | 57.43 | 233,063 | +0.53(+0.93%) |
Jun 14, 2022 | 58.30 | 58.30 | 56.57 | 56.90 | 398,524 | -1.39(-2.38%) |
Jun 13, 2022 | 58.17 | 59.14 | 57.99 | 58.29 | 292,017 | -2.80(-4.58%) |
Jun 10, 2022 | 61.87 | 61.93 | 60.53 | 61.09 | 307,486 | -3.06(-4.77%) |
Jun 09, 2022 | 65.54 | 65.65 | 64.07 | 64.15 | 93,787 | -2.16(-3.26%) |
Jun 08, 2022 | 66.70 | 66.85 | 66.07 | 66.31 | 118,792 | -1.05(-1.56%) |
Jun 07, 2022 | 66.28 | 67.40 | 66.23 | 67.36 | 207,651 | +0.07(+0.10%) |
Jun 06, 2022 | 67.67 | 67.69 | 66.94 | 67.29 | 126,871 | +0.56(+0.84%) |
Jun 03, 2022 | 67.33 | 67.33 | 66.47 | 66.73 | 94,619 | -1.34(-1.97%) |
Jun 02, 2022 | 66.88 | 68.12 | 66.63 | 68.07 | 230,844 | +2.52(+3.84%) |