Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.48 | 53.84 | 52.85 | 52.89 | 184,476 | -0.10(-0.18%) |
Aug 30, 2022 | 53.99 | 54.21 | 52.90 | 52.98 | 172,429 | -0.46(-0.86%) |
Aug 29, 2022 | 53.38 | 53.72 | 53.15 | 53.44 | 109,553 | -0.33(-0.61%) |
Aug 26, 2022 | 56.49 | 56.64 | 53.72 | 53.77 | 162,084 | -3.90(-6.75%) |
Aug 25, 2022 | 57.15 | 57.84 | 57.04 | 57.67 | 86,889 | +0.51(+0.89%) |
Aug 24, 2022 | 56.52 | 57.34 | 56.43 | 57.16 | 116,369 | +0.00(+0.00%) |
Aug 23, 2022 | 56.64 | 57.44 | 56.60 | 57.16 | 83,043 | +0.16(+0.29%) |
Aug 22, 2022 | 57.21 | 57.36 | 56.83 | 56.99 | 88,184 | -1.03(-1.77%) |
Aug 19, 2022 | 58.87 | 58.93 | 57.92 | 58.02 | 63,772 | -1.44(-2.43%) |
Aug 18, 2022 | 59.09 | 59.47 | 58.85 | 59.47 | 87,603 | -0.29(-0.48%) |
Aug 17, 2022 | 59.87 | 60.08 | 59.22 | 59.75 | 49,174 | -0.88(-1.46%) |
Aug 16, 2022 | 60.01 | 60.75 | 59.96 | 60.64 | 81,931 | +0.69(+1.16%) |
Aug 15, 2022 | 59.76 | 60.20 | 59.67 | 59.95 | 78,787 | -0.30(-0.49%) |
Aug 12, 2022 | 59.42 | 60.28 | 59.32 | 60.24 | 84,594 | +0.73(+1.23%) |
Aug 11, 2022 | 60.42 | 60.61 | 59.19 | 59.51 | 120,991 | -0.81(-1.34%) |
Aug 10, 2022 | 60.25 | 60.66 | 59.91 | 60.32 | 126,639 | +1.43(+2.43%) |
Aug 09, 2022 | 58.38 | 59.04 | 58.19 | 58.89 | 180,867 | +0.60(+1.02%) |
Aug 08, 2022 | 59.09 | 59.44 | 58.21 | 58.29 | 147,444 | +0.68(+1.19%) |
Aug 05, 2022 | 57.74 | 58.25 | 57.54 | 57.61 | 119,512 | -0.93(-1.59%) |
Aug 04, 2022 | 58.40 | 58.67 | 58.16 | 58.54 | 89,558 | +0.59(+1.01%) |
Aug 03, 2022 | 57.43 | 58.34 | 57.39 | 57.96 | 76,257 | +0.67(+1.18%) |
Aug 02, 2022 | 57.04 | 58.09 | 56.85 | 57.28 | 119,816 | -0.88(-1.52%) |
Aug 01, 2022 | 57.94 | 58.55 | 57.58 | 58.17 | 89,583 | +0.16(+0.28%) |
Jul 29, 2022 | 57.49 | 58.01 | 57.09 | 58.00 | 92,276 | +0.29(+0.50%) |
Jul 28, 2022 | 57.65 | 57.87 | 56.95 | 57.71 | 98,354 | -0.42(-0.73%) |
Jul 27, 2022 | 57.35 | 58.36 | 57.08 | 58.14 | 165,288 | +2.82(+5.09%) |
Jul 26, 2022 | 55.79 | 55.83 | 55.23 | 55.32 | 113,749 | -0.62(-1.10%) |
Jul 25, 2022 | 55.95 | 55.98 | 55.33 | 55.94 | 113,463 | +0.65(+1.18%) |
Jul 22, 2022 | 55.97 | 56.31 | 55.05 | 55.28 | 94,479 | -0.49(-0.88%) |
Jul 21, 2022 | 55.63 | 55.88 | 54.91 | 55.77 | 100,044 | -0.40(-0.72%) |
Jul 20, 2022 | 55.57 | 56.43 | 55.41 | 56.18 | 159,430 | +0.14(+0.26%) |
Jul 19, 2022 | 55.20 | 56.19 | 55.14 | 56.03 | 131,912 | +1.63(+2.99%) |
Jul 18, 2022 | 54.64 | 55.60 | 54.15 | 54.41 | 157,537 | +0.33(+0.60%) |
Jul 15, 2022 | 53.90 | 54.38 | 53.32 | 54.08 | 126,637 | +1.35(+2.55%) |
Jul 14, 2022 | 52.23 | 52.88 | 51.93 | 52.73 | 213,204 | -0.53(-0.99%) |
Jul 13, 2022 | 52.19 | 53.47 | 52.11 | 53.26 | 110,350 | +0.41(+0.78%) |
Jul 12, 2022 | 52.32 | 53.66 | 52.32 | 52.85 | 183,324 | +0.38(+0.73%) |
Jul 11, 2022 | 52.16 | 52.74 | 51.66 | 52.46 | 137,255 | +0.14(+0.28%) |
Jul 08, 2022 | 52.53 | 53.04 | 51.93 | 52.32 | 134,794 | +0.20(+0.39%) |
Jul 07, 2022 | 51.53 | 52.36 | 51.53 | 52.12 | 155,192 | +1.41(+2.79%) |
Jul 06, 2022 | 50.92 | 51.13 | 50.35 | 50.70 | 220,920 | -0.14(-0.28%) |
Jul 05, 2022 | 49.66 | 50.87 | 49.42 | 50.85 | 254,097 | -1.16(-2.24%) |
Jul 01, 2022 | 50.49 | 52.02 | 50.39 | 52.01 | 235,215 | +0.03(+0.06%) |
Jun 30, 2022 | 51.03 | 52.07 | 50.61 | 51.98 | 179,490 | +0.25(+0.48%) |
Jun 29, 2022 | 52.21 | 52.27 | 51.27 | 51.73 | 489,441 | -0.90(-1.72%) |
Jun 28, 2022 | 54.08 | 54.71 | 52.64 | 52.64 | 233,759 | -0.63(-1.19%) |
Jun 27, 2022 | 53.11 | 53.81 | 52.70 | 53.27 | 145,104 | +0.18(+0.34%) |
Jun 24, 2022 | 51.19 | 53.09 | 51.05 | 53.09 | 232,817 | +3.05(+6.09%) |
Jun 23, 2022 | 50.57 | 50.69 | 49.31 | 50.04 | 305,825 | -0.20(-0.40%) |
Jun 22, 2022 | 50.62 | 51.33 | 50.24 | 50.24 | 282,104 | -0.75(-1.47%) |
Jun 21, 2022 | 51.84 | 51.99 | 50.98 | 50.99 | 252,715 | +0.13(+0.26%) |
Jun 17, 2022 | 50.95 | 51.16 | 50.16 | 50.86 | 224,002 | +0.47(+0.94%) |
Jun 16, 2022 | 51.32 | 51.40 | 50.02 | 50.39 | 380,465 | -2.22(-4.22%) |
Jun 15, 2022 | 52.30 | 53.22 | 51.96 | 52.61 | 285,491 | +1.30(+2.53%) |
Jun 14, 2022 | 50.97 | 51.76 | 50.74 | 51.31 | 515,875 | -0.74(-1.42%) |
Jun 13, 2022 | 51.93 | 52.42 | 51.17 | 52.05 | 571,581 | -3.66(-6.58%) |
Jun 10, 2022 | 57.68 | 57.73 | 55.70 | 55.71 | 243,636 | -3.84(-6.44%) |
Jun 09, 2022 | 60.39 | 60.45 | 59.54 | 59.55 | 610,873 | -0.80(-1.32%) |
Jun 08, 2022 | 60.32 | 60.64 | 59.96 | 60.35 | 246,508 | -0.76(-1.24%) |
Jun 07, 2022 | 60.42 | 61.22 | 60.30 | 61.11 | 150,212 | +0.59(+0.97%) |
Jun 06, 2022 | 60.61 | 61.21 | 60.22 | 60.52 | 274,540 | +0.00(+0.00%) |
Jun 03, 2022 | 60.13 | 60.59 | 59.58 | 60.52 | 179,248 | -0.27(-0.44%) |
Jun 02, 2022 | 59.86 | 61.00 | 59.79 | 60.79 | 91,153 | +1.15(+1.94%) |