Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 57.78 | 59.00 | 55.69 | 56.44 | 3,042,282 | -0.13(-0.23%) |
Aug 30, 2022 | 56.96 | 57.46 | 56.31 | 56.57 | 1,279,138 | -0.27(-0.48%) |
Aug 29, 2022 | 56.73 | 57.40 | 56.58 | 56.84 | 855,842 | -0.13(-0.23%) |
Aug 26, 2022 | 58.20 | 58.43 | 56.95 | 56.97 | 1,027,146 | -1.34(-2.30%) |
Aug 25, 2022 | 58.25 | 58.44 | 57.75 | 58.31 | 2,103,876 | +0.29(+0.50%) |
Aug 24, 2022 | 59.07 | 59.46 | 57.99 | 58.02 | 1,262,911 | -1.08(-1.83%) |
Aug 23, 2022 | 59.33 | 59.39 | 58.90 | 59.10 | 959,509 | -0.30(-0.51%) |
Aug 22, 2022 | 58.48 | 59.62 | 58.43 | 59.40 | 1,158,055 | +0.34(+0.58%) |
Aug 19, 2022 | 59.37 | 59.71 | 58.85 | 59.06 | 927,383 | -0.66(-1.11%) |
Aug 18, 2022 | 59.79 | 60.66 | 59.61 | 59.72 | 1,393,756 | +0.12(+0.20%) |
Aug 17, 2022 | 60.04 | 60.38 | 59.36 | 59.60 | 1,051,616 | -0.51(-0.85%) |
Aug 16, 2022 | 59.33 | 60.38 | 59.33 | 60.11 | 1,161,184 | +0.62(+1.04%) |
Aug 15, 2022 | 59.36 | 60.07 | 59.33 | 59.49 | 1,056,218 | +0.00(+0.00%) |
Aug 12, 2022 | 58.52 | 59.53 | 58.39 | 59.49 | 1,058,536 | +1.08(+1.85%) |
Aug 11, 2022 | 57.14 | 58.44 | 57.07 | 58.41 | 1,022,610 | +1.27(+2.22%) |
Aug 10, 2022 | 56.41 | 57.25 | 56.36 | 57.14 | 1,256,757 | +1.41(+2.53%) |
Aug 09, 2022 | 57.36 | 57.36 | 55.67 | 55.73 | 1,096,219 | -1.39(-2.43%) |
Aug 08, 2022 | 57.32 | 57.97 | 57.08 | 57.12 | 1,072,251 | -0.18(-0.31%) |
Aug 05, 2022 | 58.14 | 58.15 | 56.53 | 57.30 | 961,871 | -1.18(-2.02%) |
Aug 04, 2022 | 57.39 | 58.50 | 57.27 | 58.48 | 896,155 | +0.93(+1.62%) |
Aug 03, 2022 | 57.39 | 57.81 | 57.05 | 57.55 | 770,327 | +0.08(+0.14%) |
Aug 02, 2022 | 56.27 | 57.84 | 56.22 | 57.47 | 1,607,542 | +0.26(+0.45%) |
Jul 29, 2022 | 57.21 | 0 | +0.52(+0.92%) | |||
Jul 28, 2022 | 55.05 | 56.90 | 54.88 | 56.69 | 1,328,114 | +1.66(+3.02%) |
Jul 27, 2022 | 54.29 | 55.60 | 54.16 | 55.03 | 1,358,559 | +0.63(+1.16%) |
Jul 26, 2022 | 54.48 | 54.61 | 53.09 | 54.40 | 881,609 | -0.53(-0.96%) |
Jul 25, 2022 | 54.00 | 55.00 | 53.29 | 54.93 | 1,034,653 | +1.22(+2.27%) |
Jul 22, 2022 | 52.68 | 53.89 | 52.62 | 53.71 | 926,592 | +1.06(+2.01%) |
Jul 21, 2022 | 52.47 | 52.99 | 52.26 | 52.65 | 843,954 | +0.04(+0.08%) |
Jul 20, 2022 | 52.14 | 52.77 | 51.48 | 52.61 | 725,346 | +0.34(+0.65%) |
Jul 19, 2022 | 51.84 | 52.40 | 51.36 | 52.27 | 1,256,279 | +0.83(+1.61%) |
Jul 18, 2022 | 53.00 | 53.00 | 51.39 | 51.44 | 939,876 | -0.99(-1.89%) |
Jul 15, 2022 | 53.25 | 53.47 | 52.26 | 52.43 | 1,009,711 | -0.32(-0.61%) |
Jul 14, 2022 | 52.51 | 53.25 | 51.70 | 52.75 | 2,257,494 | -0.13(-0.25%) |
Jul 13, 2022 | 51.49 | 53.25 | 51.20 | 52.88 | 1,893,370 | +0.89(+1.71%) |
Jul 12, 2022 | 51.63 | 52.80 | 51.63 | 51.99 | 1,447,946 | +0.42(+0.81%) |
Jul 11, 2022 | 52.36 | 52.47 | 51.51 | 51.57 | 889,102 | -1.28(-2.42%) |
Jul 08, 2022 | 52.69 | 53.25 | 52.29 | 52.85 | 1,247,601 | -0.35(-0.66%) |
Jul 07, 2022 | 51.25 | 53.28 | 50.89 | 53.20 | 1,778,251 | +2.19(+4.29%) |
Jul 06, 2022 | 51.14 | 51.84 | 50.65 | 51.01 | 1,180,163 | -0.14(-0.27%) |
Jul 05, 2022 | 51.62 | 52.20 | 50.21 | 51.15 | 1,725,442 | -0.59(-1.14%) |
Jul 04, 2022 | 50.25 | 52.28 | 50.25 | 51.74 | 1,061,277 | +1.53(+3.05%) |
Jun 30, 2022 | 50.21 | 0 | -2.43(-4.62%) | |||
Jun 29, 2022 | 52.96 | 53.38 | 51.48 | 52.64 | 1,784,658 | -0.74(-1.39%) |
Jun 28, 2022 | 55.76 | 55.90 | 53.17 | 53.38 | 1,722,670 | -1.96(-3.54%) |
Jun 27, 2022 | 55.42 | 56.37 | 54.94 | 55.34 | 2,698,545 | +0.17(+0.31%) |
Jun 24, 2022 | 54.12 | 55.19 | 53.80 | 55.17 | 1,465,908 | +1.81(+3.39%) |
Jun 23, 2022 | 53.57 | 54.21 | 53.22 | 53.36 | 1,352,679 | +0.08(+0.15%) |
Jun 22, 2022 | 52.91 | 54.01 | 52.24 | 53.28 | 1,373,884 | -0.22(-0.41%) |
Jun 21, 2022 | 53.52 | 53.91 | 53.28 | 53.50 | 1,908,947 | -0.01(-0.02%) |
Jun 20, 2022 | 53.00 | 53.74 | 52.87 | 53.51 | 483,246 | +0.47(+0.89%) |
Jun 17, 2022 | 52.95 | 53.46 | 52.23 | 53.04 | 4,468,866 | +0.36(+0.68%) |
Jun 16, 2022 | 53.01 | 53.40 | 51.63 | 52.68 | 1,581,623 | -1.37(-2.53%) |
Jun 15, 2022 | 54.50 | 54.65 | 53.47 | 54.05 | 1,148,679 | -0.30(-0.55%) |
Jun 14, 2022 | 53.66 | 54.54 | 53.18 | 54.35 | 1,943,809 | +0.66(+1.23%) |
Jun 13, 2022 | 53.64 | 54.63 | 53.53 | 53.69 | 2,667,625 | -1.01(-1.85%) |
Jun 10, 2022 | 56.26 | 56.38 | 54.49 | 54.70 | 2,673,041 | -1.95(-3.44%) |
Jun 09, 2022 | 57.19 | 57.62 | 56.57 | 56.65 | 1,212,783 | -0.50(-0.87%) |
Jun 08, 2022 | 57.48 | 58.28 | 56.83 | 57.15 | 1,928,768 | -0.32(-0.56%) |
Jun 07, 2022 | 57.00 | 57.52 | 56.70 | 57.47 | 1,026,186 | +0.14(+0.24%) |
Jun 06, 2022 | 57.94 | 58.08 | 57.26 | 57.33 | 769,205 | -0.37(-0.64%) |
Jun 03, 2022 | 57.70 | 58.21 | 57.49 | 57.70 | 922,823 | -0.30(-0.52%) |
Jun 02, 2022 | 57.43 | 58.15 | 57.04 | 58.00 | 815,484 | +0.57(+0.99%) |