Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 39 | +0.13(+0.25%) |
Aug 30, 2022 | 49.67 | 49.67 | 49.67 | 49.67 | 34 | -0.68(-1.35%) |
Aug 29, 2022 | 50.39 | 50.39 | 50.36 | 50.36 | 311 | -0.13(-0.26%) |
Aug 26, 2022 | 51.51 | 51.51 | 50.49 | 50.49 | 267 | +1.25(+2.55%) |
Aug 25, 2022 | 51.35 | 51.35 | 49.23 | 49.23 | 346 | -2.16(-4.21%) |
Aug 24, 2022 | 51.37 | 51.39 | 51.19 | 51.39 | 787 | +0.70(+1.39%) |
Aug 23, 2022 | 51.34 | 51.34 | 50.69 | 50.69 | 2,786 | -0.51(-1.00%) |
Aug 22, 2022 | 51.69 | 51.69 | 51.20 | 51.20 | 472 | -1.34(-2.55%) |
Aug 19, 2022 | 52.46 | 52.54 | 52.46 | 52.54 | 1,605 | -0.45(-0.86%) |
Aug 18, 2022 | 52.95 | 53.09 | 52.95 | 53.00 | 1,681 | +0.10(+0.18%) |
Aug 17, 2022 | 52.77 | 52.90 | 52.77 | 52.90 | 682 | -0.60(-1.12%) |
Aug 16, 2022 | 53.57 | 53.81 | 53.50 | 53.50 | 3,101 | -0.53(-0.98%) |
Aug 15, 2022 | 54.40 | 54.44 | 54.03 | 54.03 | 2,451 | -0.58(-1.06%) |
Aug 12, 2022 | 54.53 | 54.61 | 54.32 | 54.61 | 2,077 | +0.02(+0.04%) |
Aug 11, 2022 | 54.69 | 54.91 | 54.58 | 54.59 | 2,072 | +0.09(+0.16%) |
Aug 10, 2022 | 54.32 | 54.50 | 54.25 | 54.50 | 3,512 | +1.53(+2.88%) |
Aug 09, 2022 | 53.13 | 53.13 | 52.93 | 52.98 | 848 | -0.20(-0.38%) |
Aug 08, 2022 | 53.34 | 53.42 | 52.84 | 53.18 | 4,706 | +0.61(+1.16%) |
Aug 05, 2022 | 52.69 | 52.78 | 52.57 | 52.57 | 2,625 | -1.28(-2.38%) |
Aug 04, 2022 | 53.38 | 53.85 | 53.38 | 53.85 | 284 | +0.84(+1.59%) |
Aug 03, 2022 | 52.84 | 53.01 | 52.74 | 53.01 | 1,120 | +0.20(+0.37%) |
Aug 02, 2022 | 52.98 | 52.98 | 52.81 | 52.81 | 1,959 | -0.48(-0.91%) |
Aug 01, 2022 | 53.38 | 53.71 | 53.30 | 53.30 | 3,704 | -0.18(-0.34%) |
Jul 29, 2022 | 52.80 | 53.48 | 52.80 | 53.48 | 5,461 | +0.71(+1.35%) |
Jul 28, 2022 | 52.18 | 52.76 | 52.18 | 52.76 | 757 | +0.94(+1.81%) |
Jul 27, 2022 | 51.76 | 51.83 | 51.76 | 51.83 | 412 | +0.15(+0.30%) |
Jul 26, 2022 | 51.82 | 51.82 | 51.67 | 51.67 | 334 | -0.36(-0.70%) |
Jul 25, 2022 | 52.12 | 52.19 | 52.00 | 52.04 | 4,202 | +0.36(+0.70%) |
Jul 22, 2022 | 52.06 | 52.14 | 51.49 | 51.67 | 1,426 | -0.34(-0.65%) |
Jul 21, 2022 | 51.56 | 52.01 | 51.54 | 52.01 | 1,023 | +0.86(+1.68%) |
Jul 20, 2022 | 51.33 | 51.45 | 50.97 | 51.15 | 6,505 | -0.40(-0.77%) |
Jul 19, 2022 | 51.53 | 51.55 | 51.53 | 51.55 | 486 | +1.53(+3.07%) |
Jul 18, 2022 | 50.66 | 50.75 | 50.01 | 50.01 | 1,949 | +0.06(+0.12%) |
Jul 15, 2022 | 49.29 | 49.95 | 49.29 | 49.95 | 3,553 | +0.56(+1.13%) |
Jul 14, 2022 | 49.17 | 49.40 | 49.06 | 49.40 | 1,912 | -0.66(-1.31%) |
Jul 13, 2022 | 49.59 | 50.05 | 49.49 | 50.05 | 1,582 | -0.13(-0.25%) |
Jul 12, 2022 | 50.17 | 50.55 | 50.06 | 50.18 | 4,364 | -0.08(-0.16%) |
Jul 11, 2022 | 50.25 | 50.37 | 50.05 | 50.26 | 3,644 | -0.61(-1.20%) |
Jul 08, 2022 | 50.62 | 50.87 | 50.48 | 50.87 | 7,344 | +0.26(+0.51%) |
Jul 07, 2022 | 50.33 | 50.61 | 50.28 | 50.61 | 15,517 | +0.68(+1.35%) |
Jul 06, 2022 | 49.81 | 50.13 | 49.67 | 49.94 | 3,797 | +0.14(+0.27%) |
Jul 05, 2022 | 49.21 | 49.92 | 49.21 | 49.80 | 10,121 | -0.76(-1.51%) |
Jul 01, 2022 | 50.61 | 50.74 | 50.38 | 50.56 | 2,227 | -0.56(-1.10%) |
Jun 30, 2022 | 50.25 | 51.12 | 50.08 | 51.12 | 6,088 | +0.14(+0.28%) |
Jun 29, 2022 | 51.09 | 51.21 | 50.97 | 50.98 | 3,158 | -0.15(-0.30%) |
Jun 28, 2022 | 51.75 | 51.98 | 51.13 | 51.13 | 4,035 | -0.26(-0.51%) |
Jun 27, 2022 | 51.39 | 51.69 | 51.11 | 51.39 | 4,610 | -1.01(-1.93%) |
Jun 24, 2022 | 51.20 | 52.41 | 51.13 | 52.41 | 4,444 | +2.70(+5.44%) |
Jun 23, 2022 | 49.74 | 50.02 | 49.66 | 49.70 | 7,214 | -0.66(-1.31%) |
Jun 22, 2022 | 50.11 | 50.64 | 50.00 | 50.36 | 7,215 | +0.17(+0.34%) |
Jun 21, 2022 | 49.98 | 50.51 | 49.97 | 50.19 | 18,778 | +0.87(+1.76%) |
Jun 17, 2022 | 49.91 | 49.91 | 49.33 | 49.33 | 754,172 | -0.28(-0.57%) |
Jun 16, 2022 | 49.86 | 49.89 | 49.34 | 49.61 | 13,763 | -0.71(-1.40%) |
Jun 15, 2022 | 50.25 | 50.61 | 49.48 | 50.32 | 117,734 | +0.89(+1.81%) |
Jun 14, 2022 | 50.14 | 50.17 | 49.07 | 49.42 | 15,083 | -0.72(-1.45%) |
Jun 13, 2022 | 50.52 | 51.08 | 50.15 | 50.15 | 7,859 | -1.62(-3.13%) |
Jun 10, 2022 | 52.11 | 52.11 | 51.76 | 51.76 | 7,078 | -1.61(-3.02%) |
Jun 09, 2022 | 54.43 | 54.43 | 53.37 | 53.37 | 2,383 | -0.88(-1.63%) |
Jun 08, 2022 | 54.71 | 54.71 | 54.26 | 54.26 | 3,524 | -0.88(-1.60%) |
Jun 07, 2022 | 54.66 | 55.14 | 54.66 | 55.14 | 4,251 | -0.06(-0.10%) |
Jun 06, 2022 | 56.70 | 58.13 | 52.50 | 55.20 | 3,436 | -0.40(-0.71%) |
Jun 03, 2022 | 55.56 | 55.60 | 55.47 | 55.60 | 1,089 | -0.49(-0.87%) |
Jun 02, 2022 | 55.91 | 56.08 | 55.83 | 56.08 | 28,698 | +1.01(+1.83%) |