Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.07 | 48.18 | 47.33 | 47.94 | 278,159 | +0.24(+0.51%) |
Aug 30, 2022 | 48.32 | 48.54 | 47.35 | 47.70 | 262,027 | -0.62(-1.29%) |
Aug 29, 2022 | 49.19 | 49.38 | 48.27 | 48.32 | 183,646 | -1.21(-2.44%) |
Aug 26, 2022 | 50.49 | 50.49 | 49.29 | 49.53 | 150,654 | -0.94(-1.86%) |
Aug 25, 2022 | 50.02 | 50.50 | 49.80 | 50.46 | 162,032 | +0.44(+0.88%) |
Aug 24, 2022 | 50.30 | 50.31 | 49.74 | 50.02 | 115,622 | -0.22(-0.43%) |
Aug 23, 2022 | 51.24 | 51.42 | 49.62 | 50.24 | 296,075 | -0.95(-1.86%) |
Aug 22, 2022 | 51.30 | 51.89 | 51.01 | 51.19 | 185,884 | -0.62(-1.20%) |
Aug 19, 2022 | 52.02 | 52.02 | 51.12 | 51.82 | 292,525 | -0.21(-0.40%) |
Aug 18, 2022 | 52.31 | 52.37 | 51.39 | 52.02 | 261,517 | -0.45(-0.86%) |
Aug 17, 2022 | 53.97 | 54.41 | 52.27 | 52.47 | 278,614 | -2.01(-3.69%) |
Aug 16, 2022 | 54.05 | 54.79 | 53.63 | 54.48 | 156,856 | +0.57(+1.05%) |
Aug 15, 2022 | 53.54 | 54.10 | 53.25 | 53.92 | 196,212 | +0.45(+0.85%) |
Aug 12, 2022 | 52.62 | 53.61 | 52.41 | 53.46 | 192,872 | +0.84(+1.60%) |
Aug 11, 2022 | 52.52 | 53.29 | 52.34 | 52.62 | 251,983 | +0.41(+0.78%) |
Aug 10, 2022 | 52.28 | 52.68 | 51.89 | 52.21 | 232,692 | +0.22(+0.43%) |
Aug 09, 2022 | 52.57 | 52.58 | 51.54 | 51.99 | 487,758 | -0.49(-0.93%) |
Aug 08, 2022 | 52.35 | 53.29 | 52.15 | 52.48 | 558,018 | +0.17(+0.32%) |
Aug 05, 2022 | 56.79 | 56.79 | 51.75 | 52.31 | 383,411 | -2.79(-5.07%) |
Aug 04, 2022 | 57.22 | 57.22 | 54.68 | 55.11 | 431,793 | -1.83(-3.21%) |
Aug 03, 2022 | 56.67 | 57.19 | 56.44 | 56.93 | 198,238 | +0.27(+0.49%) |
Aug 02, 2022 | 57.04 | 57.35 | 56.49 | 56.66 | 199,433 | -0.25(-0.44%) |
Aug 01, 2022 | 56.22 | 57.62 | 55.90 | 56.91 | 246,850 | +0.30(+0.53%) |
Jul 29, 2022 | 56.53 | 56.67 | 56.06 | 56.60 | 164,595 | +0.17(+0.30%) |
Jul 28, 2022 | 55.94 | 56.59 | 55.52 | 56.44 | 137,983 | +0.56(+1.00%) |
Jul 27, 2022 | 54.72 | 56.04 | 54.72 | 55.88 | 231,158 | +0.88(+1.60%) |
Jul 26, 2022 | 55.38 | 55.52 | 54.98 | 55.00 | 153,984 | -0.54(-0.97%) |
Jul 25, 2022 | 55.00 | 55.85 | 54.78 | 55.54 | 229,548 | +0.59(+1.07%) |
Jul 22, 2022 | 55.36 | 55.64 | 54.28 | 54.95 | 189,237 | -0.44(-0.80%) |
Jul 21, 2022 | 54.80 | 55.48 | 53.90 | 55.40 | 205,065 | +0.44(+0.81%) |
Jul 20, 2022 | 54.28 | 55.31 | 54.11 | 54.95 | 211,774 | +0.44(+0.81%) |
Jul 19, 2022 | 54.08 | 55.10 | 53.85 | 54.51 | 241,438 | +0.81(+1.50%) |
Jul 18, 2022 | 54.21 | 54.21 | 53.41 | 53.70 | 201,489 | -0.05(-0.10%) |
Jul 15, 2022 | 54.07 | 54.63 | 53.19 | 53.76 | 295,576 | +0.27(+0.51%) |
Jul 14, 2022 | 52.65 | 53.84 | 52.22 | 53.48 | 262,746 | +0.27(+0.52%) |
Jul 13, 2022 | 53.24 | 53.89 | 52.82 | 53.21 | 213,100 | -0.15(-0.28%) |
Jul 12, 2022 | 53.76 | 54.00 | 52.43 | 53.36 | 346,834 | -0.15(-0.28%) |
Jul 11, 2022 | 53.72 | 54.01 | 52.90 | 53.51 | 223,689 | -0.25(-0.46%) |
Jul 08, 2022 | 53.94 | 54.18 | 53.05 | 53.76 | 190,412 | -0.50(-0.92%) |
Jul 07, 2022 | 54.36 | 54.64 | 53.72 | 54.25 | 283,552 | -0.13(-0.24%) |
Jul 06, 2022 | 55.20 | 55.20 | 54.20 | 54.39 | 232,146 | -0.66(-1.19%) |
Jul 05, 2022 | 54.29 | 55.12 | 53.60 | 55.04 | 286,354 | +0.31(+0.57%) |
Jul 01, 2022 | 53.60 | 54.99 | 53.60 | 54.73 | 381,407 | +0.83(+1.55%) |
Jun 30, 2022 | 53.98 | 54.40 | 53.29 | 53.90 | 274,410 | -0.63(-1.15%) |
Jun 29, 2022 | 53.77 | 54.60 | 53.07 | 54.53 | 151,713 | +0.65(+1.20%) |
Jun 28, 2022 | 54.69 | 55.23 | 53.85 | 53.88 | 204,655 | -0.88(-1.60%) |
Jun 27, 2022 | 55.33 | 55.33 | 54.41 | 54.76 | 169,632 | -0.24(-0.44%) |
Jun 24, 2022 | 54.44 | 55.30 | 53.58 | 55.00 | 1,071,440 | +0.78(+1.44%) |
Jun 23, 2022 | 52.69 | 54.42 | 52.46 | 54.22 | 249,610 | +1.92(+3.68%) |
Jun 22, 2022 | 51.96 | 53.40 | 51.69 | 52.29 | 288,670 | +0.03(+0.05%) |
Jun 21, 2022 | 51.25 | 52.57 | 50.14 | 52.27 | 355,368 | +1.75(+3.46%) |
Jun 17, 2022 | 50.64 | 51.81 | 50.21 | 50.52 | 604,259 | +0.84(+1.70%) |
Jun 16, 2022 | 50.46 | 50.46 | 49.40 | 49.68 | 362,375 | -1.47(-2.88%) |
Jun 15, 2022 | 51.51 | 51.95 | 49.39 | 51.15 | 480,387 | -0.29(-0.57%) |
Jun 14, 2022 | 51.45 | 52.73 | 51.02 | 51.44 | 268,610 | -0.04(-0.09%) |
Jun 13, 2022 | 51.92 | 52.70 | 51.40 | 51.49 | 301,359 | -1.64(-3.09%) |
Jun 10, 2022 | 52.58 | 53.37 | 52.25 | 53.13 | 196,879 | -0.18(-0.33%) |
Jun 09, 2022 | 53.70 | 54.10 | 53.13 | 53.30 | 193,933 | -0.28(-0.53%) |
Jun 08, 2022 | 53.23 | 53.90 | 53.02 | 53.59 | 177,228 | -0.14(-0.26%) |
Jun 07, 2022 | 52.70 | 53.97 | 52.30 | 53.73 | 183,192 | +0.51(+0.97%) |
Jun 06, 2022 | 53.55 | 53.81 | 52.68 | 53.22 | 170,389 | -0.04(-0.07%) |
Jun 03, 2022 | 53.80 | 53.92 | 52.87 | 53.25 | 162,302 | -1.06(-1.96%) |
Jun 02, 2022 | 53.47 | 54.48 | 52.86 | 54.32 | 149,525 | +0.96(+1.80%) |