Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.76 | 59.86 | 59.53 | 59.85 | 16,011 | +0.19(+0.32%) |
Aug 30, 2022 | 59.52 | 59.88 | 59.30 | 59.66 | 28,196 | -0.02(-0.04%) |
Aug 29, 2022 | 59.49 | 59.81 | 59.40 | 59.68 | 26,538 | +1.07(+1.83%) |
Aug 26, 2022 | 57.99 | 58.63 | 57.88 | 58.60 | 37,866 | +0.81(+1.41%) |
Aug 25, 2022 | 58.10 | 58.13 | 57.69 | 57.79 | 18,320 | -0.46(-0.79%) |
Aug 24, 2022 | 58.26 | 58.30 | 58.09 | 58.26 | 5,663 | +0.23(+0.40%) |
Aug 23, 2022 | 58.66 | 58.66 | 57.20 | 58.02 | 36,720 | -0.55(-0.94%) |
Aug 22, 2022 | 58.31 | 58.65 | 58.16 | 58.57 | 27,449 | +0.55(+0.95%) |
Aug 19, 2022 | 58.15 | 58.35 | 57.89 | 58.02 | 70,762 | +0.84(+1.46%) |
Aug 18, 2022 | 56.55 | 57.27 | 56.53 | 57.19 | 46,201 | +0.69(+1.21%) |
Aug 17, 2022 | 56.55 | 56.89 | 56.35 | 56.50 | 40,011 | +0.72(+1.29%) |
Aug 16, 2022 | 56.14 | 56.19 | 55.78 | 55.78 | 24,046 | +0.73(+1.32%) |
Aug 15, 2022 | 54.57 | 55.12 | 54.56 | 55.05 | 47,477 | +0.09(+0.16%) |
Aug 12, 2022 | 55.38 | 55.42 | 54.96 | 54.96 | 15,333 | +0.06(+0.12%) |
Aug 11, 2022 | 54.11 | 54.90 | 53.97 | 54.90 | 9,973 | +0.21(+0.37%) |
Aug 10, 2022 | 54.97 | 54.97 | 53.99 | 54.69 | 49,684 | -1.91(-3.38%) |
Aug 09, 2022 | 56.52 | 56.65 | 56.39 | 56.60 | 6,541 | +0.06(+0.11%) |
Aug 08, 2022 | 56.40 | 56.54 | 55.97 | 56.54 | 16,507 | +0.04(+0.07%) |
Aug 05, 2022 | 56.26 | 56.85 | 56.23 | 56.49 | 51,870 | +1.81(+3.30%) |
Aug 04, 2022 | 55.30 | 55.47 | 54.67 | 54.69 | 60,984 | -0.98(-1.76%) |
Aug 03, 2022 | 55.19 | 56.05 | 55.19 | 55.67 | 32,198 | +0.74(+1.35%) |
Aug 02, 2022 | 53.41 | 54.95 | 53.30 | 54.93 | 78,281 | +1.19(+2.21%) |
Aug 01, 2022 | 54.12 | 54.32 | 53.72 | 53.74 | 129,532 | -1.26(-2.29%) |
Jul 29, 2022 | 55.80 | 56.06 | 55.00 | 55.00 | 126,136 | -0.95(-1.69%) |
Jul 28, 2022 | 56.19 | 56.31 | 55.87 | 55.95 | 55,044 | -1.89(-3.27%) |
Jul 27, 2022 | 57.98 | 58.57 | 57.74 | 57.84 | 16,853 | -0.14(-0.24%) |
Jul 26, 2022 | 57.65 | 58.07 | 57.56 | 57.98 | 8,889 | +0.02(+0.04%) |
Jul 25, 2022 | 58.00 | 58.00 | 57.70 | 57.95 | 41,990 | +0.50(+0.86%) |
Jul 22, 2022 | 57.97 | 57.97 | 57.09 | 57.45 | 55,279 | -1.26(-2.14%) |
Jul 21, 2022 | 59.52 | 59.52 | 58.70 | 58.71 | 33,516 | -0.56(-0.95%) |
Jul 20, 2022 | 59.16 | 59.35 | 59.14 | 59.27 | 22,345 | +0.01(+0.02%) |
Jul 19, 2022 | 58.71 | 59.28 | 58.63 | 59.27 | 39,859 | +0.12(+0.20%) |
Jul 18, 2022 | 59.38 | 59.38 | 59.07 | 59.15 | 62,276 | -0.40(-0.67%) |
Jul 15, 2022 | 59.82 | 59.82 | 59.53 | 59.55 | 116,137 | -0.27(-0.45%) |
Jul 14, 2022 | 60.10 | 60.26 | 59.76 | 59.82 | 96,397 | +1.32(+2.26%) |
Jul 13, 2022 | 58.74 | 58.94 | 58.34 | 58.50 | 22,099 | +0.43(+0.74%) |
Jul 12, 2022 | 57.92 | 58.11 | 57.79 | 58.07 | 27,883 | -0.36(-0.62%) |
Jul 11, 2022 | 58.70 | 58.80 | 58.43 | 58.43 | 46,529 | +0.98(+1.70%) |
Jul 08, 2022 | 57.75 | 57.75 | 57.34 | 57.45 | 44,395 | +0.07(+0.12%) |
Jul 07, 2022 | 57.19 | 57.48 | 57.16 | 57.38 | 152,927 | +0.06(+0.10%) |
Jul 06, 2022 | 56.86 | 57.39 | 56.70 | 57.32 | 23,249 | +0.17(+0.30%) |
Jul 05, 2022 | 57.22 | 57.44 | 57.00 | 57.15 | 23,082 | +0.36(+0.63%) |
Jul 01, 2022 | 57.00 | 57.00 | 56.39 | 56.79 | 57,293 | -0.34(-0.60%) |
Jun 30, 2022 | 57.38 | 57.45 | 57.00 | 57.13 | 55,682 | -0.77(-1.32%) |
Jun 29, 2022 | 58.12 | 58.22 | 57.69 | 57.90 | 58,119 | +0.42(+0.72%) |
Jun 28, 2022 | 57.45 | 57.64 | 57.41 | 57.48 | 52,239 | +0.63(+1.11%) |
Jun 27, 2022 | 56.82 | 56.93 | 56.54 | 56.85 | 45,992 | +0.18(+0.32%) |
Jun 24, 2022 | 56.54 | 56.84 | 56.36 | 56.67 | 30,727 | +0.23(+0.40%) |
Jun 23, 2022 | 56.38 | 56.53 | 55.90 | 56.44 | 101,852 | -1.12(-1.94%) |
Jun 22, 2022 | 57.38 | 57.61 | 57.16 | 57.56 | 73,287 | -0.33(-0.57%) |
Jun 21, 2022 | 57.56 | 57.90 | 57.39 | 57.89 | 126,295 | +1.35(+2.39%) |
Jun 17, 2022 | 56.32 | 56.85 | 56.28 | 56.54 | 124,434 | +2.38(+4.39%) |
Jun 16, 2022 | 54.76 | 54.87 | 53.72 | 54.16 | 83,775 | -1.38(-2.48%) |
Jun 15, 2022 | 56.46 | 56.52 | 55.52 | 55.54 | 84,867 | -1.29(-2.27%) |
Jun 14, 2022 | 56.33 | 57.00 | 56.02 | 56.83 | 81,311 | +0.69(+1.23%) |
Jun 13, 2022 | 55.81 | 56.38 | 55.52 | 56.14 | 81,831 | -0.04(-0.07%) |
Jun 10, 2022 | 55.97 | 56.18 | 55.79 | 56.18 | 77,647 | -0.03(-0.05%) |
Jun 09, 2022 | 55.81 | 56.21 | 55.62 | 56.21 | 74,270 | +0.11(+0.20%) |
Jun 08, 2022 | 56.08 | 56.10 | 55.57 | 56.10 | 54,672 | +1.36(+2.48%) |
Jun 07, 2022 | 54.86 | 54.88 | 54.58 | 54.74 | 28,009 | +0.64(+1.18%) |
Jun 06, 2022 | 53.33 | 54.22 | 53.30 | 54.10 | 68,101 | +0.81(+1.52%) |
Jun 03, 2022 | 52.98 | 53.38 | 52.94 | 53.29 | 23,057 | +0.85(+1.62%) |
Jun 02, 2022 | 52.35 | 52.56 | 52.32 | 52.44 | 29,144 | -0.28(-0.53%) |