Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.36 | 55.14 | 54.28 | 54.57 | 457,705 | +0.12(+0.22%) |
Aug 30, 2022 | 55.34 | 55.34 | 54.26 | 54.45 | 223,597 | -0.88(-1.58%) |
Aug 29, 2022 | 55.15 | 55.59 | 54.56 | 55.33 | 148,021 | -0.03(-0.05%) |
Aug 26, 2022 | 56.27 | 56.48 | 55.34 | 55.35 | 235,968 | -0.91(-1.62%) |
Aug 25, 2022 | 55.83 | 56.32 | 55.74 | 56.27 | 183,409 | +0.36(+0.64%) |
Aug 24, 2022 | 56.05 | 56.19 | 55.42 | 55.91 | 200,185 | -0.20(-0.36%) |
Aug 23, 2022 | 57.05 | 57.10 | 56.11 | 56.11 | 285,917 | -0.79(-1.39%) |
Aug 22, 2022 | 58.06 | 58.43 | 56.74 | 56.90 | 292,061 | -1.49(-2.56%) |
Aug 19, 2022 | 58.41 | 58.84 | 58.11 | 58.40 | 316,454 | -0.06(-0.09%) |
Aug 18, 2022 | 58.26 | 58.78 | 58.04 | 58.45 | 166,965 | +0.09(+0.16%) |
Aug 17, 2022 | 58.10 | 58.78 | 58.08 | 58.36 | 199,558 | -0.24(-0.41%) |
Aug 16, 2022 | 57.81 | 58.63 | 57.81 | 58.60 | 250,248 | +0.46(+0.79%) |
Aug 15, 2022 | 57.98 | 58.40 | 57.48 | 58.14 | 341,786 | -0.24(-0.41%) |
Aug 12, 2022 | 57.11 | 58.41 | 56.94 | 58.38 | 251,381 | +1.64(+2.89%) |
Aug 11, 2022 | 57.34 | 57.86 | 56.69 | 56.74 | 284,576 | -0.34(-0.59%) |
Aug 10, 2022 | 57.28 | 57.41 | 56.59 | 57.07 | 262,227 | +0.35(+0.61%) |
Aug 09, 2022 | 55.89 | 56.75 | 55.89 | 56.73 | 231,049 | +0.78(+1.40%) |
Aug 08, 2022 | 56.07 | 56.52 | 55.61 | 55.94 | 246,901 | +0.12(+0.21%) |
Aug 05, 2022 | 56.44 | 56.72 | 55.46 | 55.82 | 333,614 | -1.05(-1.84%) |
Aug 04, 2022 | 57.71 | 57.99 | 56.72 | 56.87 | 418,668 | -0.64(-1.11%) |
Aug 03, 2022 | 57.49 | 57.62 | 55.84 | 57.51 | 457,168 | +0.78(+1.38%) |
Aug 02, 2022 | 56.68 | 57.17 | 56.26 | 56.73 | 268,161 | +0.16(+0.29%) |
Aug 01, 2022 | 56.45 | 56.62 | 55.44 | 56.56 | 358,900 | -0.07(-0.13%) |
Jul 29, 2022 | 56.06 | 56.77 | 55.94 | 56.64 | 299,105 | +0.57(+1.03%) |
Jul 28, 2022 | 55.09 | 56.12 | 54.56 | 56.06 | 276,715 | +1.70(+3.12%) |
Jul 27, 2022 | 54.29 | 54.51 | 53.74 | 54.36 | 262,843 | +0.00(+0.00%) |
Jul 26, 2022 | 53.83 | 54.52 | 53.30 | 54.36 | 374,639 | +0.59(+1.10%) |
Jul 25, 2022 | 53.27 | 53.84 | 53.02 | 53.77 | 311,914 | +0.47(+0.87%) |
Jul 22, 2022 | 53.32 | 53.46 | 52.70 | 53.31 | 251,790 | +0.27(+0.52%) |
Jul 21, 2022 | 52.59 | 53.18 | 52.33 | 53.03 | 320,597 | +0.08(+0.16%) |
Jul 20, 2022 | 53.53 | 53.53 | 52.63 | 52.95 | 287,303 | -0.50(-0.94%) |
Jul 19, 2022 | 53.38 | 54.00 | 53.26 | 53.45 | 252,792 | +0.47(+0.90%) |
Jul 18, 2022 | 53.84 | 53.84 | 52.86 | 52.98 | 237,019 | -0.72(-1.34%) |
Jul 15, 2022 | 53.38 | 53.86 | 52.43 | 53.70 | 332,537 | +0.71(+1.34%) |
Jul 14, 2022 | 52.54 | 53.05 | 52.39 | 52.99 | 226,702 | -0.25(-0.46%) |
Jul 13, 2022 | 52.91 | 53.52 | 52.80 | 53.23 | 214,053 | -0.18(-0.34%) |
Jul 12, 2022 | 53.31 | 53.82 | 53.05 | 53.42 | 200,787 | -0.14(-0.26%) |
Jul 11, 2022 | 52.80 | 53.57 | 52.80 | 53.55 | 236,575 | +0.57(+1.07%) |
Jul 08, 2022 | 53.13 | 53.18 | 52.62 | 52.99 | 230,810 | -0.20(-0.38%) |
Jul 07, 2022 | 53.65 | 54.07 | 53.11 | 53.19 | 210,945 | -0.36(-0.66%) |
Jul 06, 2022 | 52.54 | 54.37 | 52.24 | 53.54 | 379,499 | +0.92(+1.75%) |
Jul 05, 2022 | 54.73 | 54.89 | 51.66 | 52.62 | 347,959 | -2.51(-4.55%) |
Jul 01, 2022 | 54.02 | 55.18 | 53.41 | 55.13 | 295,231 | +1.50(+2.79%) |
Jun 30, 2022 | 53.17 | 54.11 | 53.17 | 53.63 | 568,278 | +0.19(+0.36%) |
Jun 29, 2022 | 53.92 | 54.20 | 52.91 | 53.44 | 246,107 | -0.84(-1.55%) |
Jun 28, 2022 | 54.26 | 54.75 | 53.94 | 54.28 | 382,869 | +0.41(+0.76%) |
Jun 27, 2022 | 52.96 | 53.87 | 52.79 | 53.87 | 544,238 | +1.18(+2.23%) |
Jun 24, 2022 | 52.47 | 53.36 | 52.47 | 52.70 | 1,274,220 | +0.32(+0.61%) |
Jun 23, 2022 | 52.44 | 52.99 | 52.19 | 52.38 | 412,194 | -0.10(-0.19%) |
Jun 22, 2022 | 51.79 | 52.88 | 51.75 | 52.48 | 283,191 | +0.32(+0.61%) |
Jun 21, 2022 | 52.27 | 52.76 | 51.81 | 52.16 | 332,919 | -0.11(-0.21%) |
Jun 17, 2022 | 53.92 | 53.95 | 51.69 | 52.27 | 1,226,052 | +0.44(+0.84%) |
Jun 16, 2022 | 52.32 | 52.37 | 51.61 | 51.83 | 327,178 | -1.06(-2.00%) |
Jun 15, 2022 | 52.61 | 53.78 | 51.82 | 52.89 | 323,904 | +0.58(+1.12%) |
Jun 14, 2022 | 53.21 | 53.81 | 51.60 | 52.30 | 364,437 | -0.97(-1.82%) |
Jun 13, 2022 | 55.10 | 55.40 | 53.01 | 53.27 | 337,787 | -2.42(-4.34%) |
Jun 10, 2022 | 55.20 | 56.10 | 55.08 | 55.69 | 184,650 | -0.13(-0.23%) |
Jun 09, 2022 | 55.72 | 56.87 | 55.72 | 55.82 | 237,569 | -0.22(-0.39%) |
Jun 08, 2022 | 57.79 | 57.79 | 55.70 | 56.03 | 318,680 | -1.75(-3.03%) |
Jun 07, 2022 | 57.77 | 57.83 | 56.93 | 57.79 | 222,567 | -0.02(-0.03%) |
Jun 06, 2022 | 57.46 | 57.97 | 56.95 | 57.80 | 276,593 | +1.11(+1.96%) |
Jun 03, 2022 | 56.29 | 56.87 | 56.20 | 56.69 | 291,762 | +0.00(+0.00%) |
Jun 02, 2022 | 57.01 | 57.01 | 55.41 | 56.69 | 278,760 | -0.17(-0.30%) |