Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.40 | 55.40 | 54.80 | 54.80 | 7,331 | -0.23(-0.42%) |
Aug 30, 2022 | 55.87 | 55.89 | 55.03 | 55.03 | 15,745 | -0.79(-1.42%) |
Aug 29, 2022 | 55.99 | 56.17 | 55.81 | 55.82 | 12,614 | -0.43(-0.76%) |
Aug 26, 2022 | 57.76 | 57.76 | 56.25 | 56.25 | 7,435 | -1.30(-2.26%) |
Aug 25, 2022 | 57.06 | 57.55 | 57.02 | 57.55 | 25,807 | +0.71(+1.25%) |
Aug 24, 2022 | 56.45 | 56.97 | 56.45 | 56.84 | 10,457 | +0.27(+0.49%) |
Aug 23, 2022 | 57.00 | 57.00 | 56.37 | 56.56 | 9,667 | -0.52(-0.92%) |
Aug 22, 2022 | 57.66 | 57.66 | 57.05 | 57.09 | 3,848 | -1.18(-2.02%) |
Aug 19, 2022 | 58.63 | 58.65 | 58.19 | 58.27 | 3,396 | -0.87(-1.47%) |
Aug 18, 2022 | 59.37 | 59.37 | 59.00 | 59.14 | 7,519 | -0.29(-0.48%) |
Aug 17, 2022 | 59.24 | 59.62 | 58.96 | 59.42 | 4,252 | -0.34(-0.58%) |
Aug 16, 2022 | 59.83 | 59.91 | 59.73 | 59.77 | 1,951 | -0.13(-0.21%) |
Aug 15, 2022 | 59.77 | 59.94 | 59.77 | 59.89 | 9,967 | +0.11(+0.18%) |
Aug 12, 2022 | 59.42 | 59.79 | 59.33 | 59.79 | 3,330 | +0.77(+1.31%) |
Aug 11, 2022 | 59.51 | 59.52 | 58.94 | 59.01 | 45,402 | +0.05(+0.08%) |
Aug 10, 2022 | 58.62 | 58.97 | 58.62 | 58.97 | 7,135 | +1.22(+2.11%) |
Aug 09, 2022 | 57.55 | 57.78 | 57.48 | 57.75 | 6,663 | +0.26(+0.46%) |
Aug 08, 2022 | 57.67 | 57.67 | 57.47 | 57.49 | 1,560 | +0.39(+0.67%) |
Aug 05, 2022 | 56.56 | 57.10 | 56.56 | 57.10 | 7,362 | -0.01(-0.01%) |
Aug 04, 2022 | 57.19 | 57.26 | 56.99 | 57.11 | 7,173 | +0.03(+0.05%) |
Aug 03, 2022 | 57.51 | 57.51 | 57.08 | 57.08 | 6,425 | +0.21(+0.36%) |
Aug 02, 2022 | 57.51 | 57.59 | 56.88 | 56.88 | 8,110 | -1.00(-1.73%) |
Aug 01, 2022 | 58.05 | 58.11 | 57.85 | 57.88 | 13,597 | -0.40(-0.69%) |
Jul 29, 2022 | 57.80 | 58.34 | 57.79 | 58.28 | 1,700 | +0.57(+0.99%) |
Jul 28, 2022 | 57.29 | 57.71 | 57.29 | 57.71 | 1,828 | +1.36(+2.41%) |
Jul 27, 2022 | 55.92 | 56.45 | 55.60 | 56.35 | 5,134 | +0.54(+0.97%) |
Jul 26, 2022 | 55.90 | 55.90 | 55.81 | 55.81 | 3,335 | -0.17(-0.30%) |
Jul 25, 2022 | 55.95 | 56.15 | 55.94 | 55.98 | 19,231 | +0.27(+0.48%) |
Jul 22, 2022 | 55.93 | 55.99 | 55.55 | 55.71 | 3,108 | +0.36(+0.66%) |
Jul 21, 2022 | 55.03 | 55.45 | 54.76 | 55.35 | 7,519 | +0.24(+0.44%) |
Jul 20, 2022 | 55.16 | 55.42 | 55.02 | 55.10 | 7,418 | -0.04(-0.07%) |
Jul 19, 2022 | 54.29 | 55.15 | 54.29 | 55.15 | 24,035 | +1.39(+2.59%) |
Jul 18, 2022 | 54.29 | 54.37 | 53.62 | 53.75 | 5,959 | -0.14(-0.26%) |
Jul 15, 2022 | 53.43 | 53.95 | 53.43 | 53.89 | 21,852 | +0.86(+1.62%) |
Jul 14, 2022 | 52.86 | 53.19 | 52.75 | 53.03 | 31,594 | -0.73(-1.36%) |
Jul 13, 2022 | 53.47 | 53.80 | 53.47 | 53.76 | 5,258 | -0.03(-0.06%) |
Jul 12, 2022 | 53.64 | 54.19 | 53.55 | 53.79 | 15,392 | +0.00(+0.01%) |
Jul 11, 2022 | 53.87 | 53.96 | 53.68 | 53.79 | 8,902 | -0.41(-0.75%) |
Jul 08, 2022 | 54.13 | 54.44 | 54.02 | 54.20 | 8,539 | -0.24(-0.44%) |
Jul 07, 2022 | 54.65 | 54.76 | 54.37 | 54.44 | 6,005 | +0.32(+0.59%) |
Jul 06, 2022 | 54.36 | 54.36 | 54.02 | 54.12 | 4,931 | +0.11(+0.20%) |
Jul 05, 2022 | 53.63 | 54.01 | 53.12 | 54.01 | 3,072 | -0.36(-0.66%) |
Jul 01, 2022 | 53.80 | 54.48 | 53.57 | 54.37 | 8,623 | +0.54(+1.00%) |
Jun 30, 2022 | 53.13 | 53.86 | 53.13 | 53.83 | 5,553 | -0.24(-0.45%) |
Jun 29, 2022 | 54.34 | 54.34 | 53.77 | 54.07 | 8,267 | -0.34(-0.62%) |
Jun 28, 2022 | 55.13 | 55.58 | 54.41 | 54.41 | 14,104 | -0.32(-0.58%) |
Jun 27, 2022 | 54.93 | 55.08 | 54.52 | 54.73 | 10,349 | -0.22(-0.41%) |
Jun 24, 2022 | 54.15 | 54.98 | 54.15 | 54.95 | 23,145 | +1.22(+2.27%) |
Jun 23, 2022 | 53.42 | 53.75 | 53.30 | 53.73 | 6,380 | +0.49(+0.93%) |
Jun 22, 2022 | 53.00 | 53.49 | 53.00 | 53.24 | 6,199 | +0.36(+0.67%) |
Jun 21, 2022 | 52.93 | 53.25 | 52.88 | 52.88 | 9,564 | +0.80(+1.53%) |
Jun 17, 2022 | 52.37 | 52.74 | 51.89 | 52.08 | 18,794 | +0.27(+0.52%) |
Jun 16, 2022 | 52.02 | 52.25 | 51.75 | 51.81 | 15,542 | -1.28(-2.41%) |
Jun 15, 2022 | 52.61 | 53.09 | 52.58 | 53.09 | 12,363 | +0.98(+1.88%) |
Jun 14, 2022 | 52.37 | 52.38 | 51.86 | 52.11 | 15,817 | -0.33(-0.63%) |
Jun 13, 2022 | 53.35 | 53.35 | 52.37 | 52.44 | 26,029 | -2.36(-4.32%) |
Jun 10, 2022 | 55.05 | 55.07 | 54.79 | 54.81 | 28,353 | -1.20(-2.14%) |
Jun 09, 2022 | 56.97 | 57.13 | 56.00 | 56.00 | 15,180 | -1.19(-2.07%) |
Jun 08, 2022 | 57.98 | 58.12 | 57.18 | 57.19 | 11,965 | -1.26(-2.15%) |
Jun 07, 2022 | 57.48 | 58.45 | 57.45 | 58.45 | 10,830 | +0.48(+0.83%) |
Jun 06, 2022 | 58.32 | 58.32 | 57.90 | 57.97 | 3,378 | -0.20(-0.34%) |
Jun 03, 2022 | 58.48 | 58.70 | 58.12 | 58.17 | 84,915 | -0.91(-1.54%) |
Jun 02, 2022 | 58.40 | 59.08 | 58.20 | 59.08 | 2,727 | +0.68(+1.16%) |