Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 51.90 | 52.00 | 51.17 | 51.27 | 845,472 | -0.30(-0.58%) |
Aug 30, 2022 | 51.98 | 52.07 | 51.16 | 51.58 | 275,049 | -0.12(-0.24%) |
Aug 29, 2022 | 51.81 | 52.11 | 51.39 | 51.70 | 306,829 | -0.47(-0.90%) |
Aug 26, 2022 | 54.17 | 54.30 | 52.12 | 52.17 | 413,166 | -1.78(-3.30%) |
Aug 25, 2022 | 53.20 | 53.99 | 53.06 | 53.95 | 228,596 | +0.91(+1.72%) |
Aug 24, 2022 | 52.86 | 53.27 | 52.57 | 53.03 | 400,521 | +0.08(+0.16%) |
Aug 23, 2022 | 53.07 | 53.51 | 52.89 | 52.95 | 363,224 | -0.19(-0.35%) |
Aug 22, 2022 | 53.47 | 53.47 | 52.85 | 53.14 | 249,621 | -1.19(-2.18%) |
Aug 19, 2022 | 54.98 | 54.98 | 54.08 | 54.33 | 167,889 | -1.09(-1.97%) |
Aug 18, 2022 | 55.31 | 55.44 | 54.93 | 55.42 | 121,600 | -0.04(-0.07%) |
Aug 17, 2022 | 55.29 | 55.71 | 54.98 | 55.46 | 1,735,606 | -0.49(-0.88%) |
Aug 16, 2022 | 55.26 | 56.28 | 55.26 | 55.95 | 616,989 | +0.44(+0.80%) |
Aug 15, 2022 | 55.07 | 55.62 | 54.87 | 55.50 | 1,212,526 | -0.16(-0.29%) |
Aug 12, 2022 | 55.21 | 55.66 | 54.82 | 55.66 | 234,348 | +0.74(+1.35%) |
Aug 11, 2022 | 54.69 | 55.20 | 54.63 | 54.92 | 1,599,876 | +0.93(+1.73%) |
Aug 10, 2022 | 53.23 | 54.43 | 53.23 | 53.99 | 1,278,248 | +1.45(+2.76%) |
Aug 09, 2022 | 52.36 | 52.57 | 52.18 | 52.54 | 188,612 | +0.24(+0.47%) |
Aug 08, 2022 | 52.84 | 52.99 | 52.25 | 52.29 | 188,848 | -0.24(-0.47%) |
Aug 05, 2022 | 51.71 | 52.84 | 51.71 | 52.54 | 722,573 | +0.63(+1.22%) |
Aug 04, 2022 | 52.36 | 52.39 | 51.76 | 51.90 | 210,062 | -0.44(-0.85%) |
Aug 03, 2022 | 52.06 | 52.59 | 51.74 | 52.35 | 638,045 | +0.79(+1.53%) |
Aug 02, 2022 | 52.00 | 52.20 | 51.46 | 51.56 | 398,616 | -0.76(-1.46%) |
Aug 01, 2022 | 52.10 | 52.40 | 51.54 | 52.32 | 1,176,507 | -0.11(-0.22%) |
Jul 29, 2022 | 51.72 | 52.59 | 51.72 | 52.43 | 288,089 | +0.73(+1.42%) |
Jul 28, 2022 | 51.76 | 52.06 | 50.85 | 51.70 | 1,567,590 | -0.11(-0.22%) |
Jul 27, 2022 | 51.02 | 52.13 | 50.88 | 51.81 | 341,642 | +0.97(+1.91%) |
Jul 26, 2022 | 51.58 | 51.96 | 50.71 | 50.84 | 205,172 | -1.10(-2.12%) |
Jul 25, 2022 | 51.68 | 52.26 | 51.41 | 51.94 | 277,587 | +0.60(+1.17%) |
Jul 22, 2022 | 51.81 | 52.16 | 50.91 | 51.34 | 414,783 | -0.73(-1.39%) |
Jul 21, 2022 | 51.57 | 52.09 | 51.15 | 52.06 | 358,236 | +0.33(+0.64%) |
Jul 20, 2022 | 51.46 | 51.78 | 51.06 | 51.74 | 432,740 | +0.07(+0.13%) |
Jul 19, 2022 | 50.89 | 51.91 | 50.87 | 51.67 | 588,367 | +1.38(+2.73%) |
Jul 18, 2022 | 50.93 | 51.67 | 50.07 | 50.29 | 609,952 | +0.08(+0.15%) |
Jul 15, 2022 | 48.45 | 50.60 | 48.34 | 50.22 | 1,555,858 | +2.68(+5.65%) |
Jul 14, 2022 | 47.52 | 47.65 | 46.85 | 47.53 | 1,698,668 | -0.89(-1.85%) |
Jul 13, 2022 | 48.72 | 48.72 | 47.71 | 48.43 | 711,919 | -0.84(-1.70%) |
Jul 12, 2022 | 48.86 | 50.13 | 48.72 | 49.27 | 291,129 | -0.08(-0.17%) |
Jul 11, 2022 | 49.32 | 49.63 | 48.92 | 49.35 | 286,714 | -0.39(-0.78%) |
Jul 08, 2022 | 50.05 | 50.23 | 49.42 | 49.74 | 324,522 | -0.22(-0.43%) |
Jul 07, 2022 | 49.56 | 50.17 | 49.56 | 49.95 | 396,122 | +0.97(+1.98%) |
Jul 06, 2022 | 49.17 | 49.47 | 48.50 | 48.98 | 1,735,990 | -0.44(-0.90%) |
Jul 05, 2022 | 48.40 | 49.44 | 47.76 | 49.43 | 579,801 | -0.05(-0.10%) |
Jul 01, 2022 | 48.49 | 49.63 | 48.01 | 49.47 | 3,152,293 | +0.73(+1.49%) |
Jun 30, 2022 | 48.62 | 49.40 | 47.66 | 48.75 | 1,486,798 | -0.77(-1.56%) |
Jun 29, 2022 | 50.12 | 50.15 | 49.32 | 49.52 | 369,526 | -0.48(-0.96%) |
Jun 28, 2022 | 50.87 | 51.53 | 49.91 | 50.00 | 725,178 | -0.21(-0.41%) |
Jun 27, 2022 | 50.84 | 50.95 | 49.89 | 50.21 | 1,624,058 | -0.41(-0.80%) |
Jun 24, 2022 | 48.64 | 50.76 | 48.64 | 50.61 | 715,141 | +2.06(+4.25%) |
Jun 23, 2022 | 49.15 | 49.15 | 47.69 | 48.55 | 1,675,492 | -0.66(-1.34%) |
Jun 22, 2022 | 48.66 | 49.51 | 48.66 | 49.21 | 732,674 | -0.16(-0.32%) |
Jun 21, 2022 | 49.43 | 49.97 | 49.08 | 49.37 | 488,991 | +0.93(+1.92%) |
Jun 17, 2022 | 48.23 | 49.05 | 47.93 | 48.44 | 854,073 | +0.42(+0.87%) |
Jun 16, 2022 | 48.32 | 48.39 | 47.44 | 48.02 | 703,305 | -1.34(-2.72%) |
Jun 15, 2022 | 49.33 | 50.13 | 48.56 | 49.37 | 895,534 | +0.72(+1.48%) |
Jun 14, 2022 | 49.36 | 49.84 | 48.20 | 48.65 | 993,441 | -0.37(-0.76%) |
Jun 13, 2022 | 49.49 | 49.87 | 48.71 | 49.02 | 1,122,451 | -1.73(-3.40%) |
Jun 10, 2022 | 51.80 | 52.12 | 50.64 | 50.75 | 1,036,976 | -2.32(-4.36%) |
Jun 09, 2022 | 54.59 | 54.69 | 53.06 | 53.07 | 1,494,974 | -1.68(-3.07%) |
Jun 08, 2022 | 55.23 | 55.33 | 54.44 | 54.75 | 394,746 | -0.93(-1.68%) |
Jun 07, 2022 | 54.73 | 55.79 | 54.64 | 55.68 | 1,583,156 | +0.42(+0.76%) |
Jun 06, 2022 | 55.55 | 56.25 | 55.23 | 55.26 | 409,627 | +0.20(+0.36%) |
Jun 03, 2022 | 55.30 | 55.55 | 54.99 | 55.06 | 362,120 | -0.76(-1.36%) |
Jun 02, 2022 | 55.05 | 55.86 | 54.59 | 55.82 | 1,153,411 | +0.86(+1.56%) |