Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.44 | 58.56 | 58.22 | 58.22 | 4,211 | -0.38(-0.66%) |
Aug 30, 2022 | 59.03 | 59.03 | 58.37 | 58.60 | 17,735 | -0.13(-0.22%) |
Aug 29, 2022 | 58.69 | 58.93 | 58.51 | 58.74 | 3,499 | -0.34(-0.58%) |
Aug 26, 2022 | 59.86 | 59.94 | 58.76 | 59.08 | 18,414 | -0.60(-1.01%) |
Aug 25, 2022 | 59.53 | 59.68 | 59.22 | 59.68 | 4,157 | +0.32(+0.54%) |
Aug 24, 2022 | 59.26 | 59.41 | 59.16 | 59.36 | 10,006 | +0.44(+0.74%) |
Aug 23, 2022 | 58.70 | 59.08 | 58.70 | 58.92 | 10,251 | -0.03(-0.05%) |
Aug 22, 2022 | 59.05 | 59.16 | 58.83 | 58.96 | 16,714 | -0.53(-0.89%) |
Aug 19, 2022 | 59.88 | 59.90 | 59.44 | 59.48 | 20,821 | -0.41(-0.68%) |
Aug 18, 2022 | 60.40 | 60.40 | 59.84 | 59.89 | 5,213 | +0.09(+0.16%) |
Aug 17, 2022 | 59.99 | 60.09 | 59.57 | 59.80 | 5,938 | -0.45(-0.76%) |
Aug 16, 2022 | 60.08 | 60.45 | 59.97 | 60.25 | 4,424 | +0.05(+0.08%) |
Aug 15, 2022 | 60.29 | 60.59 | 59.83 | 60.20 | 39,991 | -0.45(-0.74%) |
Aug 12, 2022 | 60.17 | 60.65 | 60.17 | 60.65 | 6,060 | +0.31(+0.52%) |
Aug 11, 2022 | 60.51 | 60.97 | 60.34 | 60.34 | 24,113 | +0.11(+0.18%) |
Aug 10, 2022 | 60.17 | 60.41 | 59.97 | 60.23 | 5,182 | +0.61(+1.02%) |
Aug 09, 2022 | 59.67 | 59.95 | 59.41 | 59.62 | 10,302 | -0.36(-0.59%) |
Aug 08, 2022 | 60.12 | 60.41 | 59.97 | 59.97 | 2,499 | -0.12(-0.20%) |
Aug 05, 2022 | 59.70 | 60.53 | 59.67 | 60.09 | 201,668 | +0.34(+0.57%) |
Aug 04, 2022 | 59.89 | 59.89 | 59.53 | 59.75 | 13,957 | +0.12(+0.21%) |
Aug 03, 2022 | 59.48 | 59.85 | 59.37 | 59.62 | 5,662 | +0.49(+0.84%) |
Aug 02, 2022 | 59.08 | 59.38 | 58.54 | 59.13 | 25,040 | +0.13(+0.22%) |
Aug 01, 2022 | 58.80 | 59.13 | 58.80 | 59.00 | 21,931 | -0.25(-0.42%) |
Jul 29, 2022 | 59.39 | 59.47 | 59.00 | 59.25 | 6,930 | +0.18(+0.30%) |
Jul 28, 2022 | 58.85 | 59.29 | 58.85 | 59.07 | 7,841 | +0.13(+0.22%) |
Jul 27, 2022 | 58.45 | 59.00 | 58.45 | 58.94 | 10,326 | +0.44(+0.76%) |
Jul 26, 2022 | 58.40 | 58.84 | 58.40 | 58.49 | 8,725 | -0.63(-1.07%) |
Jul 25, 2022 | 59.12 | 59.41 | 58.87 | 59.12 | 2,424 | +0.20(+0.35%) |
Jul 22, 2022 | 59.46 | 59.46 | 58.81 | 58.92 | 6,460 | -0.18(-0.31%) |
Jul 21, 2022 | 59.22 | 59.25 | 58.92 | 59.10 | 4,578 | -0.04(-0.06%) |
Jul 20, 2022 | 58.82 | 59.31 | 58.75 | 59.14 | 5,214 | +0.52(+0.90%) |
Jul 19, 2022 | 58.10 | 58.67 | 58.10 | 58.62 | 20,344 | +0.63(+1.09%) |
Jul 18, 2022 | 58.48 | 58.48 | 57.85 | 57.98 | 7,615 | -0.00(-0.01%) |
Jul 15, 2022 | 57.66 | 58.14 | 57.59 | 57.99 | 12,949 | +0.60(+1.04%) |
Jul 14, 2022 | 57.01 | 57.39 | 56.93 | 57.39 | 2,908 | +0.01(+0.01%) |
Jul 13, 2022 | 57.16 | 57.60 | 57.16 | 57.38 | 9,596 | -0.15(-0.25%) |
Jul 12, 2022 | 57.16 | 57.61 | 57.16 | 57.53 | 4,651 | -0.07(-0.13%) |
Jul 11, 2022 | 57.71 | 57.82 | 57.40 | 57.60 | 5,883 | -0.21(-0.37%) |
Jul 08, 2022 | 57.82 | 57.95 | 57.52 | 57.82 | 1,369 | +0.10(+0.17%) |
Jul 07, 2022 | 56.88 | 57.72 | 56.71 | 57.72 | 11,306 | +1.10(+1.94%) |
Jul 06, 2022 | 56.07 | 56.62 | 56.07 | 56.62 | 3,838 | +0.35(+0.62%) |
Jul 05, 2022 | 55.88 | 56.27 | 55.59 | 56.27 | 9,255 | -0.01(-0.03%) |
Jul 01, 2022 | 56.18 | 56.37 | 56.12 | 56.28 | 2,309 | -0.50(-0.87%) |
Jun 30, 2022 | 56.58 | 56.78 | 56.29 | 56.78 | 30,935 | -0.19(-0.33%) |
Jun 29, 2022 | 57.55 | 57.55 | 56.81 | 56.97 | 46,025 | -0.29(-0.51%) |
Jun 28, 2022 | 58.21 | 58.21 | 57.26 | 57.26 | 43,468 | -0.98(-1.68%) |
Jun 27, 2022 | 58.50 | 58.50 | 58.23 | 58.24 | 11,057 | -0.06(-0.10%) |
Jun 24, 2022 | 57.90 | 58.30 | 57.80 | 58.30 | 5,852 | +0.60(+1.04%) |
Jun 23, 2022 | 57.25 | 57.76 | 57.05 | 57.70 | 39,973 | +0.34(+0.59%) |
Jun 22, 2022 | 57.46 | 57.50 | 57.32 | 57.36 | 6,881 | -0.54(-0.93%) |
Jun 21, 2022 | 58.31 | 58.41 | 57.90 | 57.90 | 9,552 | -0.01(-0.02%) |
Jun 17, 2022 | 57.72 | 58.05 | 57.60 | 57.91 | 22,824 | +0.60(+1.05%) |
Jun 16, 2022 | 57.87 | 58.09 | 57.31 | 57.31 | 15,923 | -1.49(-2.53%) |
Jun 15, 2022 | 58.60 | 59.07 | 58.52 | 58.80 | 22,375 | +0.65(+1.12%) |
Jun 14, 2022 | 57.31 | 58.17 | 57.31 | 58.15 | 42,693 | +0.71(+1.24%) |
Jun 13, 2022 | 58.01 | 58.01 | 56.68 | 57.44 | 73,235 | -1.16(-1.98%) |
Jun 10, 2022 | 58.93 | 58.93 | 58.55 | 58.60 | 4,764 | -0.60(-1.01%) |
Jun 09, 2022 | 59.68 | 59.68 | 59.15 | 59.20 | 14,438 | -0.57(-0.95%) |
Jun 08, 2022 | 60.18 | 60.18 | 59.77 | 59.77 | 9,518 | -0.48(-0.80%) |
Jun 07, 2022 | 59.81 | 60.25 | 59.81 | 60.25 | 10,539 | -0.04(-0.07%) |
Jun 06, 2022 | 60.67 | 60.67 | 60.29 | 60.29 | 13,193 | -0.44(-0.72%) |
Jun 03, 2022 | 60.64 | 60.75 | 60.64 | 60.73 | 4,145 | +0.01(+0.02%) |
Jun 02, 2022 | 60.73 | 60.88 | 60.59 | 60.72 | 6,488 | -0.07(-0.11%) |