Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.36 | 50.42 | 49.32 | 49.72 | 285,808 | -0.32(-0.64%) |
Aug 30, 2022 | 50.75 | 51.01 | 49.70 | 50.04 | 271,732 | -0.67(-1.32%) |
Aug 29, 2022 | 51.51 | 51.51 | 50.69 | 50.71 | 305,785 | -1.35(-2.60%) |
Aug 26, 2022 | 52.99 | 53.30 | 52.03 | 52.06 | 223,194 | -1.09(-2.05%) |
Aug 25, 2022 | 52.15 | 53.38 | 51.77 | 53.15 | 241,041 | +0.98(+1.88%) |
Aug 24, 2022 | 52.71 | 52.72 | 51.91 | 52.17 | 220,876 | -0.40(-0.76%) |
Aug 23, 2022 | 52.69 | 52.72 | 52.31 | 52.57 | 185,604 | +0.25(+0.48%) |
Aug 22, 2022 | 52.96 | 53.00 | 52.16 | 52.32 | 202,900 | -1.16(-2.17%) |
Aug 19, 2022 | 53.25 | 53.79 | 52.91 | 53.48 | 300,814 | -0.12(-0.22%) |
Aug 18, 2022 | 53.19 | 53.88 | 53.19 | 53.59 | 188,446 | +0.22(+0.42%) |
Aug 17, 2022 | 53.09 | 53.56 | 52.95 | 53.37 | 206,268 | -0.36(-0.67%) |
Aug 16, 2022 | 53.60 | 54.31 | 53.46 | 53.73 | 256,510 | -0.08(-0.14%) |
Aug 15, 2022 | 53.34 | 54.03 | 53.32 | 53.81 | 191,083 | +0.16(+0.29%) |
Aug 12, 2022 | 53.11 | 53.71 | 52.93 | 53.65 | 209,018 | +0.94(+1.78%) |
Aug 11, 2022 | 52.78 | 53.13 | 52.45 | 52.71 | 242,670 | +0.14(+0.26%) |
Aug 10, 2022 | 52.12 | 52.74 | 51.92 | 52.58 | 430,945 | +1.33(+2.59%) |
Aug 09, 2022 | 50.36 | 51.94 | 50.36 | 51.25 | 383,037 | +1.25(+2.50%) |
Aug 08, 2022 | 49.93 | 50.94 | 49.91 | 50.00 | 400,819 | -0.08(-0.15%) |
Aug 05, 2022 | 48.94 | 50.80 | 48.78 | 50.08 | 616,047 | +1.54(+3.17%) |
Aug 04, 2022 | 54.25 | 54.46 | 48.46 | 48.53 | 1,482,187 | -8.51(-14.92%) |
Aug 03, 2022 | 56.77 | 57.29 | 56.36 | 57.04 | 316,820 | +0.64(+1.13%) |
Aug 02, 2022 | 56.41 | 57.24 | 56.19 | 56.40 | 255,872 | -0.04(-0.07%) |
Aug 01, 2022 | 56.32 | 56.70 | 55.64 | 56.44 | 303,748 | -0.15(-0.26%) |
Jul 29, 2022 | 55.87 | 57.22 | 55.74 | 56.59 | 400,159 | +1.06(+1.90%) |
Jul 28, 2022 | 55.57 | 55.81 | 54.85 | 55.53 | 317,245 | +0.10(+0.17%) |
Jul 27, 2022 | 55.01 | 55.65 | 54.99 | 55.44 | 360,139 | +0.54(+0.99%) |
Jul 26, 2022 | 55.39 | 55.79 | 54.87 | 54.89 | 367,349 | -0.36(-0.65%) |
Jul 25, 2022 | 54.18 | 55.43 | 54.13 | 55.25 | 454,841 | +1.07(+1.97%) |
Jul 22, 2022 | 53.80 | 54.55 | 53.64 | 54.18 | 307,818 | +0.13(+0.23%) |
Jul 21, 2022 | 54.34 | 54.42 | 53.50 | 54.06 | 253,119 | -0.44(-0.80%) |
Jul 20, 2022 | 53.91 | 54.56 | 53.71 | 54.49 | 389,820 | +0.37(+0.68%) |
Jul 19, 2022 | 53.32 | 54.64 | 53.32 | 54.13 | 484,654 | +1.47(+2.80%) |
Jul 18, 2022 | 53.44 | 53.97 | 52.53 | 52.65 | 254,219 | -0.30(-0.57%) |
Jul 15, 2022 | 52.86 | 53.42 | 52.23 | 52.95 | 311,595 | +0.83(+1.60%) |
Jul 14, 2022 | 52.02 | 52.42 | 51.51 | 52.12 | 255,690 | -1.08(-2.02%) |
Jul 13, 2022 | 53.33 | 53.57 | 52.71 | 53.20 | 270,267 | -0.22(-0.42%) |
Jul 12, 2022 | 53.10 | 54.25 | 53.09 | 53.42 | 326,046 | +0.05(+0.09%) |
Jul 11, 2022 | 53.09 | 53.71 | 53.00 | 53.37 | 218,383 | -0.13(-0.24%) |
Jul 08, 2022 | 53.77 | 54.03 | 53.07 | 53.50 | 293,039 | +0.17(+0.33%) |
Jul 07, 2022 | 53.61 | 54.20 | 53.30 | 53.32 | 455,163 | +0.36(+0.68%) |
Jul 06, 2022 | 53.27 | 53.74 | 52.23 | 52.96 | 385,146 | -0.71(-1.32%) |
Jul 05, 2022 | 53.61 | 53.95 | 52.38 | 53.67 | 388,557 | -0.77(-1.41%) |
Jul 01, 2022 | 53.81 | 54.88 | 53.61 | 54.44 | 439,035 | +0.37(+0.68%) |
Jun 30, 2022 | 53.51 | 54.90 | 53.17 | 54.07 | 645,158 | -0.55(-1.01%) |
Jun 29, 2022 | 55.74 | 55.74 | 54.44 | 54.62 | 274,477 | -0.64(-1.16%) |
Jun 28, 2022 | 55.52 | 56.64 | 55.12 | 55.26 | 261,397 | +0.16(+0.30%) |
Jun 27, 2022 | 56.20 | 56.20 | 54.97 | 55.10 | 359,195 | -1.00(-1.78%) |
Jun 24, 2022 | 53.55 | 56.17 | 53.43 | 56.09 | 717,380 | +3.12(+5.89%) |
Jun 23, 2022 | 53.46 | 53.46 | 52.33 | 52.97 | 320,843 | +0.01(+0.02%) |
Jun 22, 2022 | 51.95 | 53.36 | 51.95 | 52.96 | 372,392 | +0.08(+0.15%) |
Jun 21, 2022 | 53.47 | 53.60 | 52.57 | 52.89 | 465,053 | +1.14(+2.21%) |
Jun 17, 2022 | 51.28 | 52.18 | 50.59 | 51.74 | 2,094,013 | +0.66(+1.29%) |
Jun 16, 2022 | 53.42 | 53.42 | 50.79 | 51.08 | 616,391 | -3.58(-6.54%) |
Jun 15, 2022 | 55.38 | 55.43 | 54.00 | 54.66 | 431,885 | -0.17(-0.32%) |
Jun 14, 2022 | 53.87 | 55.46 | 53.87 | 54.83 | 371,785 | +1.13(+2.11%) |
Jun 13, 2022 | 54.68 | 55.00 | 53.42 | 53.70 | 432,346 | -2.42(-4.32%) |
Jun 10, 2022 | 56.67 | 56.98 | 56.05 | 56.12 | 372,904 | -1.53(-2.66%) |
Jun 09, 2022 | 58.44 | 58.51 | 57.59 | 57.65 | 373,049 | -0.86(-1.47%) |
Jun 08, 2022 | 59.21 | 59.21 | 58.03 | 58.52 | 334,236 | -0.93(-1.56%) |
Jun 07, 2022 | 57.27 | 59.51 | 57.14 | 59.45 | 484,657 | +2.04(+3.56%) |
Jun 06, 2022 | 56.31 | 58.09 | 56.06 | 57.40 | 466,090 | +1.08(+1.91%) |
Jun 03, 2022 | 56.51 | 56.78 | 56.13 | 56.33 | 262,081 | -0.69(-1.21%) |
Jun 02, 2022 | 56.37 | 57.07 | 55.90 | 57.01 | 265,908 | +0.62(+1.10%) |