Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.19 | 48.46 | 47.73 | 47.73 | 1,216,745 | -0.95(-1.95%) |
Aug 30, 2022 | 49.24 | 49.35 | 48.48 | 48.68 | 2,349,474 | -0.37(-0.74%) |
Aug 29, 2022 | 48.98 | 49.27 | 48.64 | 49.05 | 1,539,457 | +0.02(+0.04%) |
Aug 26, 2022 | 50.53 | 50.67 | 48.94 | 49.03 | 1,718,203 | -1.60(-3.16%) |
Aug 25, 2022 | 50.93 | 51.09 | 50.41 | 50.63 | 1,736,534 | -0.69(-1.35%) |
Aug 24, 2022 | 50.82 | 51.71 | 50.75 | 51.32 | 1,344,046 | +0.44(+0.87%) |
Aug 23, 2022 | 50.35 | 50.99 | 50.32 | 50.87 | 1,643,653 | +0.32(+0.62%) |
Aug 22, 2022 | 50.81 | 50.95 | 50.19 | 50.56 | 2,016,749 | -1.27(-2.46%) |
Aug 19, 2022 | 52.02 | 52.18 | 51.70 | 51.83 | 1,245,826 | -0.77(-1.46%) |
Aug 18, 2022 | 52.88 | 52.88 | 52.30 | 52.60 | 1,163,329 | -0.66(-1.24%) |
Aug 17, 2022 | 53.23 | 53.66 | 53.02 | 53.26 | 999,530 | -0.81(-1.50%) |
Aug 16, 2022 | 53.47 | 54.20 | 53.33 | 54.07 | 851,349 | +0.30(+0.55%) |
Aug 15, 2022 | 53.59 | 53.86 | 53.38 | 53.78 | 1,223,724 | -0.40(-0.75%) |
Aug 12, 2022 | 53.60 | 54.18 | 53.60 | 54.18 | 860,497 | +0.45(+0.85%) |
Aug 11, 2022 | 54.11 | 54.31 | 53.58 | 53.73 | 891,574 | -0.58(-1.07%) |
Aug 10, 2022 | 53.94 | 54.38 | 53.86 | 54.31 | 1,303,903 | +1.45(+2.75%) |
Aug 09, 2022 | 53.22 | 53.32 | 52.67 | 52.86 | 1,331,541 | -0.45(-0.85%) |
Aug 08, 2022 | 53.20 | 53.83 | 53.15 | 53.31 | 1,411,757 | +0.76(+1.45%) |
Aug 05, 2022 | 52.42 | 52.66 | 52.16 | 52.55 | 1,062,933 | -0.53(-1.00%) |
Aug 04, 2022 | 52.61 | 53.09 | 52.46 | 53.08 | 1,376,584 | +0.58(+1.11%) |
Aug 03, 2022 | 51.81 | 52.57 | 51.62 | 52.50 | 1,616,554 | +1.43(+2.80%) |
Aug 02, 2022 | 51.74 | 51.76 | 50.99 | 51.07 | 2,204,008 | -1.05(-2.01%) |
Aug 01, 2022 | 52.31 | 52.65 | 51.86 | 52.12 | 1,364,874 | -0.73(-1.38%) |
Jul 29, 2022 | 52.44 | 53.06 | 52.31 | 52.85 | 1,571,862 | +0.24(+0.45%) |
Jul 28, 2022 | 52.30 | 53.02 | 51.25 | 52.61 | 3,152,160 | -2.82(-5.09%) |
Jul 27, 2022 | 54.63 | 55.51 | 54.19 | 55.43 | 2,458,289 | +1.42(+2.63%) |
Jul 26, 2022 | 53.90 | 54.36 | 53.83 | 54.01 | 1,117,908 | -0.30(-0.55%) |
Jul 25, 2022 | 54.18 | 54.37 | 53.73 | 54.31 | 887,222 | +0.74(+1.38%) |
Jul 22, 2022 | 53.43 | 53.76 | 53.11 | 53.57 | 972,247 | -0.14(-0.26%) |
Jul 21, 2022 | 53.01 | 53.93 | 53.00 | 53.71 | 733,839 | -0.15(-0.27%) |
Jul 20, 2022 | 54.82 | 54.87 | 53.65 | 53.85 | 1,114,389 | -1.60(-2.88%) |
Jul 19, 2022 | 54.96 | 55.51 | 54.83 | 55.45 | 904,723 | +1.55(+2.87%) |
Jul 18, 2022 | 54.36 | 54.74 | 53.77 | 53.90 | 813,904 | +0.03(+0.05%) |
Jul 15, 2022 | 53.72 | 54.01 | 53.40 | 53.87 | 991,848 | -0.01(-0.02%) |
Jul 14, 2022 | 53.29 | 53.94 | 52.87 | 53.88 | 938,406 | -0.48(-0.89%) |
Jul 13, 2022 | 53.83 | 54.80 | 53.80 | 54.37 | 869,611 | +0.27(+0.49%) |
Jul 12, 2022 | 53.94 | 54.68 | 53.79 | 54.10 | 972,422 | +0.03(+0.05%) |
Jul 11, 2022 | 54.50 | 54.66 | 53.97 | 54.07 | 779,201 | -0.73(-1.33%) |
Jul 08, 2022 | 54.65 | 55.06 | 54.39 | 54.80 | 1,040,688 | +0.96(+1.78%) |
Jul 07, 2022 | 53.66 | 54.01 | 53.56 | 53.84 | 1,429,435 | -0.24(-0.44%) |
Jul 06, 2022 | 53.83 | 54.66 | 53.63 | 54.08 | 1,406,644 | +0.16(+0.29%) |
Jul 05, 2022 | 53.45 | 53.99 | 52.71 | 53.92 | 1,960,847 | -0.44(-0.82%) |
Jul 01, 2022 | 53.22 | 54.41 | 53.11 | 54.37 | 1,064,452 | +1.12(+2.09%) |
Jun 30, 2022 | 52.63 | 53.54 | 52.30 | 53.25 | 1,299,801 | +0.01(+0.02%) |
Jun 29, 2022 | 53.72 | 53.77 | 53.21 | 53.24 | 905,970 | -0.25(-0.46%) |
Jun 28, 2022 | 54.02 | 54.62 | 53.46 | 53.49 | 2,014,077 | +0.11(+0.20%) |
Jun 27, 2022 | 53.10 | 53.69 | 53.03 | 53.38 | 1,585,992 | +0.14(+0.26%) |
Jun 24, 2022 | 52.42 | 53.26 | 52.30 | 53.24 | 1,351,441 | +1.23(+2.37%) |
Jun 23, 2022 | 51.70 | 52.04 | 51.46 | 52.01 | 1,006,884 | +0.53(+1.04%) |
Jun 22, 2022 | 50.83 | 52.00 | 50.77 | 51.48 | 1,357,216 | +0.44(+0.87%) |
Jun 21, 2022 | 51.34 | 51.44 | 50.73 | 51.03 | 1,235,229 | +0.01(+0.02%) |
Jun 17, 2022 | 51.39 | 51.71 | 50.67 | 51.02 | 1,429,155 | +0.22(+0.43%) |
Jun 16, 2022 | 50.48 | 51.24 | 50.32 | 50.80 | 1,406,652 | -1.35(-2.59%) |
Jun 15, 2022 | 52.25 | 52.70 | 51.17 | 52.16 | 1,717,046 | +1.77(+3.51%) |
Jun 14, 2022 | 50.84 | 51.19 | 49.94 | 50.39 | 2,128,881 | -0.56(-1.10%) |
Jun 13, 2022 | 51.33 | 51.64 | 50.64 | 50.95 | 2,517,623 | -0.63(-1.22%) |
Jun 10, 2022 | 50.61 | 51.95 | 50.55 | 51.58 | 2,255,313 | -0.90(-1.71%) |
Jun 09, 2022 | 53.64 | 53.94 | 52.48 | 52.48 | 1,221,933 | -1.98(-3.64%) |
Jun 08, 2022 | 55.20 | 55.22 | 54.30 | 54.47 | 823,254 | -1.13(-2.02%) |
Jun 07, 2022 | 55.13 | 55.69 | 54.73 | 55.59 | 1,097,320 | +0.46(+0.84%) |
Jun 06, 2022 | 55.28 | 55.80 | 54.83 | 55.13 | 948,777 | +0.32(+0.58%) |
Jun 03, 2022 | 55.18 | 55.35 | 54.71 | 54.81 | 1,294,093 | -0.13(-0.23%) |
Jun 02, 2022 | 54.25 | 55.02 | 53.64 | 54.94 | 1,049,920 | +0.58(+1.07%) |