Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 51.24 | 51.38 | 50.05 | 50.10 | 393,496 | -1.04(-2.03%) |
Aug 30, 2022 | 51.89 | 52.27 | 51.05 | 51.14 | 402,936 | -0.81(-1.57%) |
Aug 29, 2022 | 52.71 | 52.87 | 51.87 | 51.96 | 566,523 | -1.22(-2.29%) |
Aug 26, 2022 | 54.42 | 54.42 | 53.02 | 53.17 | 435,240 | -1.04(-1.92%) |
Aug 25, 2022 | 52.91 | 54.23 | 52.57 | 54.21 | 248,772 | +1.41(+2.68%) |
Aug 24, 2022 | 53.31 | 53.31 | 52.47 | 52.80 | 276,265 | -0.32(-0.60%) |
Aug 23, 2022 | 53.19 | 53.41 | 52.98 | 53.12 | 281,351 | +0.10(+0.19%) |
Aug 22, 2022 | 54.15 | 54.26 | 52.87 | 53.01 | 376,463 | -1.69(-3.08%) |
Aug 19, 2022 | 55.14 | 55.25 | 54.56 | 54.70 | 306,533 | -0.66(-1.20%) |
Aug 18, 2022 | 54.93 | 55.43 | 54.78 | 55.36 | 259,109 | +0.42(+0.77%) |
Aug 17, 2022 | 55.01 | 55.46 | 54.48 | 54.94 | 384,968 | -0.53(-0.96%) |
Aug 16, 2022 | 55.12 | 55.81 | 54.73 | 55.48 | 383,060 | +0.26(+0.47%) |
Aug 15, 2022 | 55.06 | 55.43 | 54.83 | 55.21 | 354,019 | -0.29(-0.52%) |
Aug 12, 2022 | 55.12 | 55.55 | 54.87 | 55.51 | 317,735 | +0.81(+1.47%) |
Aug 11, 2022 | 54.25 | 54.91 | 54.23 | 54.70 | 374,099 | +0.62(+1.14%) |
Aug 10, 2022 | 53.79 | 54.72 | 53.63 | 54.08 | 597,466 | +1.15(+2.18%) |
Aug 09, 2022 | 52.20 | 52.95 | 51.80 | 52.93 | 595,484 | +0.62(+1.18%) |
Aug 08, 2022 | 52.10 | 53.08 | 52.10 | 52.31 | 434,181 | +0.42(+0.81%) |
Aug 05, 2022 | 51.51 | 52.18 | 51.51 | 51.89 | 376,368 | +0.18(+0.34%) |
Aug 04, 2022 | 51.92 | 52.27 | 51.53 | 51.71 | 594,821 | -0.37(-0.70%) |
Aug 03, 2022 | 52.51 | 52.51 | 51.55 | 52.08 | 633,601 | -0.34(-0.64%) |
Aug 02, 2022 | 54.13 | 54.13 | 52.40 | 52.41 | 539,456 | -2.20(-4.03%) |
Aug 01, 2022 | 53.82 | 54.96 | 53.51 | 54.62 | 559,348 | +0.30(+0.55%) |
Jul 29, 2022 | 54.40 | 55.13 | 54.03 | 54.32 | 1,061,248 | -0.16(-0.29%) |
Jul 28, 2022 | 53.82 | 55.25 | 53.77 | 54.48 | 824,468 | +1.24(+2.32%) |
Jul 27, 2022 | 52.13 | 53.44 | 52.13 | 53.24 | 656,419 | +1.31(+2.52%) |
Jul 26, 2022 | 52.40 | 52.57 | 51.62 | 51.93 | 1,022,900 | -0.61(-1.16%) |
Jul 25, 2022 | 52.41 | 53.00 | 52.00 | 52.54 | 777,407 | +0.37(+0.72%) |
Jul 22, 2022 | 52.39 | 52.76 | 51.71 | 52.16 | 470,623 | -0.15(-0.29%) |
Jul 21, 2022 | 51.76 | 52.33 | 51.31 | 52.31 | 418,551 | +0.26(+0.50%) |
Jul 20, 2022 | 51.46 | 52.25 | 51.08 | 52.05 | 475,045 | +0.61(+1.18%) |
Jul 19, 2022 | 50.26 | 51.66 | 50.10 | 51.44 | 726,815 | +1.69(+3.39%) |
Jul 18, 2022 | 50.35 | 50.99 | 49.63 | 49.76 | 674,705 | -0.74(-1.47%) |
Jul 15, 2022 | 50.80 | 51.14 | 50.20 | 50.49 | 504,799 | +0.39(+0.79%) |
Jul 14, 2022 | 50.16 | 50.25 | 49.43 | 50.10 | 540,257 | -0.82(-1.62%) |
Jul 13, 2022 | 50.75 | 51.19 | 50.07 | 50.93 | 595,034 | -0.30(-0.59%) |
Jul 12, 2022 | 51.20 | 52.56 | 50.89 | 51.23 | 825,101 | +0.04(+0.07%) |
Jul 11, 2022 | 50.64 | 51.44 | 50.64 | 51.19 | 494,051 | +0.50(+0.98%) |
Jul 08, 2022 | 51.11 | 51.16 | 50.44 | 50.69 | 526,905 | -0.22(-0.42%) |
Jul 07, 2022 | 50.71 | 51.38 | 50.71 | 50.91 | 692,747 | +0.49(+0.97%) |
Jul 06, 2022 | 51.16 | 51.51 | 49.98 | 50.42 | 734,510 | -1.01(-1.97%) |
Jul 05, 2022 | 50.14 | 51.44 | 49.60 | 51.43 | 635,720 | +0.80(+1.57%) |
Jul 01, 2022 | 49.68 | 50.64 | 49.39 | 50.64 | 1,348,432 | +1.08(+2.17%) |
Jun 30, 2022 | 48.51 | 49.98 | 48.25 | 49.56 | 651,009 | +0.62(+1.26%) |
Jun 29, 2022 | 48.99 | 49.17 | 48.36 | 48.94 | 1,129,284 | +0.11(+0.23%) |
Jun 28, 2022 | 50.35 | 50.74 | 48.79 | 48.83 | 808,461 | -1.16(-2.32%) |
Jun 27, 2022 | 50.20 | 51.09 | 49.67 | 49.99 | 1,588,549 | -0.12(-0.24%) |
Jun 24, 2022 | 48.26 | 50.30 | 47.97 | 50.11 | 1,489,967 | +2.42(+5.07%) |
Jun 23, 2022 | 46.66 | 47.76 | 46.03 | 47.70 | 1,899,324 | +0.89(+1.90%) |
Jun 22, 2022 | 46.29 | 47.17 | 46.29 | 46.81 | 707,553 | +0.02(+0.04%) |
Jun 21, 2022 | 47.07 | 47.61 | 46.72 | 46.79 | 1,306,767 | -0.08(-0.18%) |
Jun 17, 2022 | 46.34 | 47.45 | 45.97 | 46.87 | 1,622,088 | +0.78(+1.69%) |
Jun 16, 2022 | 48.18 | 48.40 | 45.71 | 46.09 | 1,261,370 | -3.17(-6.43%) |
Jun 15, 2022 | 50.33 | 50.45 | 48.52 | 49.26 | 806,194 | -0.70(-1.41%) |
Jun 14, 2022 | 49.56 | 50.44 | 49.33 | 49.96 | 663,014 | +0.40(+0.81%) |
Jun 13, 2022 | 51.11 | 51.25 | 49.31 | 49.56 | 757,791 | -2.47(-4.75%) |
Jun 10, 2022 | 53.63 | 53.74 | 51.99 | 52.03 | 472,558 | -2.46(-4.52%) |
Jun 09, 2022 | 55.26 | 55.56 | 54.47 | 54.49 | 510,685 | -0.92(-1.66%) |
Jun 08, 2022 | 56.00 | 56.13 | 55.30 | 55.41 | 446,986 | -0.96(-1.71%) |
Jun 07, 2022 | 56.48 | 56.88 | 56.08 | 56.38 | 760,961 | -0.33(-0.58%) |
Jun 06, 2022 | 56.10 | 56.95 | 55.71 | 56.70 | 626,544 | +1.02(+1.83%) |
Jun 03, 2022 | 55.40 | 55.78 | 54.89 | 55.68 | 362,501 | -0.08(-0.15%) |
Jun 02, 2022 | 55.52 | 55.77 | 54.88 | 55.77 | 460,382 | +0.41(+0.74%) |