Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.20 | 46.39 | 45.17 | 46.05 | 209,304 | -0.10(-0.21%) |
Aug 30, 2022 | 46.82 | 46.89 | 45.89 | 46.15 | 205,061 | -0.67(-1.43%) |
Aug 29, 2022 | 47.17 | 47.51 | 46.72 | 46.82 | 127,955 | -0.65(-1.37%) |
Aug 26, 2022 | 48.51 | 48.51 | 47.18 | 47.47 | 147,010 | -0.83(-1.72%) |
Aug 25, 2022 | 48.30 | 48.71 | 47.72 | 48.30 | 152,382 | -0.19(-0.38%) |
Aug 24, 2022 | 48.46 | 48.73 | 47.82 | 48.49 | 135,350 | +0.11(+0.22%) |
Aug 23, 2022 | 48.99 | 49.21 | 47.91 | 48.38 | 190,137 | -0.84(-1.70%) |
Aug 22, 2022 | 51.00 | 51.09 | 49.05 | 49.22 | 166,452 | -2.14(-4.17%) |
Aug 19, 2022 | 51.60 | 51.72 | 50.77 | 51.36 | 379,764 | -0.46(-0.88%) |
Aug 18, 2022 | 51.74 | 52.06 | 51.42 | 51.82 | 79,627 | +0.04(+0.07%) |
Aug 17, 2022 | 51.50 | 52.06 | 51.03 | 51.78 | 126,274 | +0.04(+0.09%) |
Aug 16, 2022 | 51.49 | 52.15 | 50.96 | 51.74 | 120,585 | +0.07(+0.14%) |
Aug 15, 2022 | 51.68 | 51.88 | 50.85 | 51.67 | 173,816 | +0.10(+0.20%) |
Aug 12, 2022 | 51.48 | 51.83 | 50.89 | 51.56 | 118,176 | +0.49(+0.96%) |
Aug 11, 2022 | 51.03 | 51.95 | 50.90 | 51.07 | 130,879 | +0.36(+0.71%) |
Aug 10, 2022 | 50.06 | 51.26 | 50.06 | 50.71 | 190,510 | +0.94(+1.88%) |
Aug 09, 2022 | 51.15 | 51.46 | 49.62 | 49.78 | 246,611 | -1.22(-2.38%) |
Aug 08, 2022 | 51.03 | 52.44 | 50.78 | 50.99 | 213,707 | -0.09(-0.17%) |
Aug 05, 2022 | 52.68 | 52.69 | 50.53 | 51.08 | 427,910 | -1.88(-3.55%) |
Aug 04, 2022 | 55.09 | 55.11 | 51.87 | 52.96 | 403,375 | -5.10(-8.78%) |
Aug 03, 2022 | 57.65 | 58.50 | 56.62 | 58.06 | 150,312 | +0.60(+1.05%) |
Aug 02, 2022 | 58.58 | 58.58 | 57.22 | 57.46 | 159,744 | -0.41(-0.71%) |
Aug 01, 2022 | 57.58 | 58.15 | 57.25 | 57.87 | 121,948 | +0.04(+0.08%) |
Jul 29, 2022 | 57.34 | 57.99 | 56.88 | 57.82 | 175,882 | +0.38(+0.67%) |
Jul 28, 2022 | 56.29 | 57.61 | 55.96 | 57.44 | 92,646 | +0.94(+1.66%) |
Jul 27, 2022 | 56.07 | 56.82 | 55.41 | 56.50 | 108,641 | +0.87(+1.57%) |
Jul 26, 2022 | 55.44 | 55.84 | 54.53 | 55.63 | 119,639 | +0.14(+0.25%) |
Jul 25, 2022 | 55.38 | 55.64 | 54.87 | 55.49 | 103,018 | +0.34(+0.62%) |
Jul 22, 2022 | 55.34 | 55.34 | 54.43 | 55.15 | 73,816 | -0.30(-0.54%) |
Jul 21, 2022 | 55.16 | 55.59 | 54.53 | 55.44 | 131,956 | +0.41(+0.75%) |
Jul 20, 2022 | 54.11 | 55.11 | 53.76 | 55.03 | 165,795 | +0.81(+1.50%) |
Jul 19, 2022 | 54.33 | 55.03 | 54.08 | 54.22 | 151,667 | +0.55(+1.03%) |
Jul 18, 2022 | 55.37 | 55.45 | 53.00 | 53.67 | 162,586 | -1.29(-2.34%) |
Jul 15, 2022 | 55.09 | 55.19 | 54.26 | 54.95 | 110,790 | +0.32(+0.59%) |
Jul 14, 2022 | 55.16 | 55.51 | 54.10 | 54.63 | 106,782 | -0.87(-1.58%) |
Jul 13, 2022 | 54.97 | 55.99 | 54.67 | 55.51 | 105,682 | +0.30(+0.54%) |
Jul 12, 2022 | 55.97 | 57.09 | 54.80 | 55.21 | 116,110 | -0.50(-0.89%) |
Jul 11, 2022 | 55.51 | 56.03 | 55.16 | 55.71 | 112,423 | +0.16(+0.28%) |
Jul 08, 2022 | 55.94 | 56.11 | 54.65 | 55.55 | 140,820 | -0.55(-0.98%) |
Jul 07, 2022 | 55.70 | 56.22 | 55.09 | 56.10 | 173,618 | +0.57(+1.02%) |
Jul 06, 2022 | 57.93 | 58.30 | 55.41 | 55.53 | 142,726 | -2.26(-3.92%) |
Jul 05, 2022 | 56.06 | 57.88 | 55.79 | 57.80 | 181,207 | +1.57(+2.78%) |
Jul 01, 2022 | 55.65 | 56.69 | 55.38 | 56.23 | 106,726 | +0.58(+1.04%) |
Jun 30, 2022 | 55.19 | 55.74 | 54.65 | 55.65 | 133,141 | +0.24(+0.44%) |
Jun 29, 2022 | 56.15 | 56.15 | 54.82 | 55.41 | 79,513 | -0.59(-1.06%) |
Jun 28, 2022 | 56.72 | 57.21 | 55.79 | 56.00 | 125,388 | -0.48(-0.85%) |
Jun 27, 2022 | 58.49 | 58.79 | 56.48 | 56.49 | 136,563 | -1.28(-2.21%) |
Jun 24, 2022 | 56.39 | 58.23 | 55.74 | 57.76 | 284,790 | +1.53(+2.72%) |
Jun 23, 2022 | 53.92 | 56.48 | 53.92 | 56.23 | 190,753 | +2.32(+4.30%) |
Jun 22, 2022 | 54.35 | 54.69 | 53.50 | 53.91 | 135,183 | -0.62(-1.14%) |
Jun 21, 2022 | 55.09 | 55.46 | 54.24 | 54.54 | 163,836 | -0.04(-0.06%) |
Jun 17, 2022 | 55.04 | 55.76 | 54.29 | 54.57 | 190,377 | -0.27(-0.49%) |
Jun 16, 2022 | 55.95 | 56.35 | 54.41 | 54.84 | 158,735 | -2.06(-3.63%) |
Jun 15, 2022 | 56.70 | 57.63 | 56.42 | 56.90 | 131,287 | +0.30(+0.53%) |
Jun 14, 2022 | 56.49 | 56.69 | 55.95 | 56.61 | 101,047 | +0.03(+0.06%) |
Jun 13, 2022 | 56.97 | 57.36 | 56.30 | 56.57 | 122,145 | -1.41(-2.43%) |
Jun 10, 2022 | 57.70 | 58.27 | 57.18 | 57.98 | 86,138 | -0.06(-0.11%) |
Jun 09, 2022 | 57.71 | 58.80 | 57.40 | 58.04 | 72,577 | +0.30(+0.51%) |
Jun 08, 2022 | 58.04 | 58.51 | 57.44 | 57.74 | 91,173 | -0.60(-1.03%) |
Jun 07, 2022 | 57.47 | 58.54 | 57.06 | 58.35 | 96,304 | +0.20(+0.35%) |
Jun 06, 2022 | 59.11 | 59.33 | 57.61 | 58.15 | 165,341 | -1.11(-1.87%) |
Jun 03, 2022 | 60.55 | 60.55 | 59.14 | 59.26 | 112,901 | -1.62(-2.66%) |
Jun 02, 2022 | 59.50 | 61.12 | 58.96 | 60.87 | 252,302 | +1.71(+2.88%) |