Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.04 | 52.31 | 51.38 | 51.42 | 139,344 | -0.32(-0.62%) |
Aug 30, 2022 | 52.56 | 52.61 | 51.67 | 51.74 | 105,016 | -0.73(-1.40%) |
Aug 29, 2022 | 52.64 | 52.94 | 52.39 | 52.48 | 117,885 | -0.47(-0.89%) |
Aug 26, 2022 | 54.31 | 54.31 | 52.94 | 52.94 | 315,306 | -1.30(-2.41%) |
Aug 25, 2022 | 53.67 | 54.29 | 53.67 | 54.25 | 117,386 | +0.76(+1.42%) |
Aug 24, 2022 | 53.29 | 53.83 | 53.18 | 53.49 | 213,326 | +0.31(+0.58%) |
Aug 23, 2022 | 53.83 | 53.89 | 53.00 | 53.18 | 124,291 | -0.69(-1.27%) |
Aug 22, 2022 | 54.56 | 54.66 | 53.83 | 53.86 | 158,885 | -1.13(-2.05%) |
Aug 19, 2022 | 55.30 | 55.39 | 54.87 | 54.99 | 117,888 | -0.69(-1.25%) |
Aug 18, 2022 | 56.10 | 56.23 | 55.45 | 55.69 | 73,503 | -0.37(-0.65%) |
Aug 17, 2022 | 55.86 | 56.37 | 55.69 | 56.05 | 124,712 | -0.26(-0.47%) |
Aug 16, 2022 | 56.25 | 56.63 | 56.10 | 56.31 | 154,470 | -0.05(-0.08%) |
Aug 15, 2022 | 56.12 | 56.48 | 56.02 | 56.36 | 146,940 | +0.08(+0.13%) |
Aug 12, 2022 | 55.54 | 56.31 | 55.54 | 56.29 | 124,582 | +0.99(+1.78%) |
Aug 11, 2022 | 55.58 | 55.87 | 55.17 | 55.30 | 96,379 | -0.08(-0.14%) |
Aug 10, 2022 | 55.14 | 55.42 | 54.92 | 55.38 | 68,829 | +0.89(+1.64%) |
Aug 09, 2022 | 54.06 | 54.50 | 54.01 | 54.48 | 89,169 | +0.39(+0.73%) |
Aug 08, 2022 | 53.90 | 54.54 | 53.85 | 54.09 | 145,652 | +0.51(+0.95%) |
Aug 05, 2022 | 53.07 | 53.61 | 52.88 | 53.58 | 92,112 | +0.14(+0.26%) |
Aug 04, 2022 | 53.63 | 53.75 | 53.15 | 53.44 | 161,810 | -0.11(-0.21%) |
Aug 03, 2022 | 53.76 | 54.27 | 53.51 | 53.55 | 176,102 | +0.10(+0.19%) |
Aug 02, 2022 | 54.20 | 54.34 | 53.44 | 53.45 | 118,868 | -0.79(-1.45%) |
Aug 01, 2022 | 54.62 | 54.62 | 54.05 | 54.24 | 181,260 | -0.43(-0.79%) |
Jul 29, 2022 | 54.34 | 54.90 | 54.18 | 54.67 | 555,723 | +0.25(+0.47%) |
Jul 28, 2022 | 53.01 | 54.43 | 53.01 | 54.42 | 140,332 | +1.76(+3.33%) |
Jul 27, 2022 | 52.48 | 52.83 | 52.13 | 52.66 | 179,634 | +0.38(+0.72%) |
Jul 26, 2022 | 52.17 | 52.57 | 52.13 | 52.29 | 128,823 | +0.01(+0.02%) |
Jul 25, 2022 | 52.16 | 52.59 | 52.00 | 52.28 | 150,581 | +0.16(+0.31%) |
Jul 22, 2022 | 52.01 | 52.46 | 51.76 | 52.12 | 152,377 | +0.33(+0.63%) |
Jul 21, 2022 | 51.59 | 51.82 | 51.00 | 51.79 | 349,506 | +0.24(+0.47%) |
Jul 20, 2022 | 51.54 | 52.05 | 51.26 | 51.55 | 91,749 | +0.03(+0.05%) |
Jul 19, 2022 | 50.64 | 51.52 | 50.52 | 51.52 | 140,131 | +1.34(+2.68%) |
Jul 18, 2022 | 50.86 | 50.86 | 50.02 | 50.18 | 175,749 | -0.19(-0.37%) |
Jul 15, 2022 | 50.03 | 50.57 | 49.80 | 50.36 | 227,595 | +0.90(+1.82%) |
Jul 14, 2022 | 49.24 | 49.65 | 49.24 | 49.46 | 227,382 | -0.55(-1.11%) |
Jul 13, 2022 | 49.69 | 50.32 | 49.38 | 50.02 | 402,495 | -0.31(-0.62%) |
Jul 12, 2022 | 50.18 | 50.78 | 49.93 | 50.33 | 243,839 | -0.10(-0.20%) |
Jul 11, 2022 | 50.50 | 50.70 | 50.15 | 50.43 | 178,236 | -0.20(-0.39%) |
Jul 08, 2022 | 50.82 | 50.99 | 50.41 | 50.63 | 149,063 | -0.31(-0.61%) |
Jul 07, 2022 | 51.08 | 51.35 | 50.80 | 50.94 | 158,850 | +0.19(+0.37%) |
Jul 06, 2022 | 50.96 | 51.40 | 50.56 | 50.75 | 391,326 | -0.10(-0.20%) |
Jul 05, 2022 | 50.55 | 50.87 | 49.72 | 50.85 | 169,825 | -0.16(-0.31%) |
Jul 01, 2022 | 50.11 | 51.13 | 50.10 | 51.01 | 320,874 | +0.88(+1.76%) |
Jun 30, 2022 | 50.00 | 50.83 | 49.62 | 50.13 | 402,844 | -0.28(-0.56%) |
Jun 29, 2022 | 50.54 | 50.54 | 49.98 | 50.41 | 371,124 | -0.38(-0.76%) |
Jun 28, 2022 | 51.50 | 52.04 | 50.71 | 50.79 | 765,354 | -0.37(-0.72%) |
Jun 27, 2022 | 51.15 | 51.68 | 50.79 | 51.16 | 306,326 | +0.03(+0.05%) |
Jun 24, 2022 | 50.42 | 51.21 | 50.28 | 51.13 | 205,649 | +1.06(+2.12%) |
Jun 23, 2022 | 49.44 | 50.17 | 49.44 | 50.07 | 408,928 | +0.87(+1.77%) |
Jun 22, 2022 | 48.26 | 49.73 | 48.26 | 49.20 | 203,923 | +0.47(+0.96%) |
Jun 21, 2022 | 48.65 | 49.32 | 48.60 | 48.73 | 570,562 | +0.48(+0.99%) |
Jun 17, 2022 | 48.12 | 48.94 | 47.93 | 48.25 | 214,706 | +0.28(+0.59%) |
Jun 16, 2022 | 48.08 | 48.44 | 47.80 | 47.97 | 330,096 | -1.15(-2.35%) |
Jun 15, 2022 | 48.35 | 49.77 | 48.27 | 49.12 | 514,465 | +1.22(+2.55%) |
Jun 14, 2022 | 48.21 | 48.37 | 47.45 | 47.90 | 533,312 | -0.18(-0.37%) |
Jun 13, 2022 | 49.55 | 49.55 | 47.87 | 48.08 | 1,241,631 | -2.53(-5.01%) |
Jun 10, 2022 | 51.05 | 51.09 | 50.48 | 50.62 | 357,471 | -0.91(-1.77%) |
Jun 09, 2022 | 52.73 | 52.84 | 51.53 | 51.53 | 161,752 | -1.29(-2.43%) |
Jun 08, 2022 | 53.89 | 53.90 | 52.67 | 52.81 | 236,133 | -1.40(-2.59%) |
Jun 07, 2022 | 53.07 | 54.26 | 52.98 | 54.21 | 114,695 | +0.89(+1.66%) |
Jun 06, 2022 | 54.19 | 54.19 | 53.22 | 53.33 | 124,829 | -0.36(-0.68%) |
Jun 03, 2022 | 54.07 | 54.27 | 53.53 | 53.69 | 173,317 | -0.76(-1.39%) |
Jun 02, 2022 | 53.93 | 54.48 | 53.18 | 54.45 | 274,752 | +0.64(+1.20%) |