Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.83 | 50.84 | 50.32 | 50.42 | 160,374 | -0.34(-0.66%) |
Aug 30, 2022 | 51.40 | 51.40 | 50.65 | 50.75 | 102,326 | -0.62(-1.21%) |
Aug 29, 2022 | 51.36 | 51.63 | 51.07 | 51.38 | 35,320 | -0.30(-0.58%) |
Aug 26, 2022 | 52.68 | 52.70 | 51.63 | 51.68 | 47,521 | -1.01(-1.91%) |
Aug 25, 2022 | 52.24 | 52.70 | 52.15 | 52.68 | 36,772 | +0.65(+1.25%) |
Aug 24, 2022 | 52.09 | 52.27 | 51.86 | 52.03 | 62,637 | -0.03(-0.06%) |
Aug 23, 2022 | 52.45 | 52.45 | 52.02 | 52.06 | 49,347 | -0.43(-0.82%) |
Aug 22, 2022 | 53.04 | 53.05 | 52.35 | 52.49 | 48,985 | -1.00(-1.87%) |
Aug 19, 2022 | 53.54 | 53.56 | 53.35 | 53.49 | 32,219 | -0.28(-0.52%) |
Aug 18, 2022 | 53.79 | 53.85 | 53.60 | 53.77 | 40,573 | +0.06(+0.11%) |
Aug 17, 2022 | 53.75 | 53.93 | 53.49 | 53.71 | 138,390 | -0.36(-0.66%) |
Aug 16, 2022 | 53.72 | 54.13 | 53.70 | 54.07 | 31,348 | +0.20(+0.37%) |
Aug 15, 2022 | 53.34 | 53.87 | 53.28 | 53.86 | 106,284 | +0.30(+0.56%) |
Aug 12, 2022 | 52.94 | 53.57 | 52.94 | 53.57 | 72,646 | +0.82(+1.55%) |
Aug 11, 2022 | 52.81 | 53.13 | 52.68 | 52.75 | 73,321 | +0.19(+0.37%) |
Aug 10, 2022 | 52.31 | 52.65 | 52.29 | 52.56 | 51,423 | +0.73(+1.41%) |
Aug 09, 2022 | 51.73 | 51.87 | 51.62 | 51.83 | 33,771 | +0.12(+0.22%) |
Aug 08, 2022 | 51.65 | 52.02 | 51.63 | 51.71 | 32,428 | +0.24(+0.47%) |
Aug 05, 2022 | 51.06 | 51.47 | 51.05 | 51.47 | 34,459 | +0.08(+0.15%) |
Aug 04, 2022 | 51.79 | 51.79 | 51.40 | 51.40 | 34,316 | -0.47(-0.91%) |
Aug 03, 2022 | 52.00 | 52.02 | 51.47 | 51.87 | 100,659 | +0.01(+0.02%) |
Aug 02, 2022 | 52.40 | 52.40 | 51.83 | 51.86 | 37,497 | -0.66(-1.26%) |
Aug 01, 2022 | 52.35 | 52.68 | 52.08 | 52.52 | 57,588 | -0.09(-0.16%) |
Jul 29, 2022 | 52.06 | 52.77 | 52.06 | 52.61 | 55,898 | +0.55(+1.05%) |
Jul 28, 2022 | 51.66 | 52.13 | 51.36 | 52.06 | 56,384 | +0.58(+1.12%) |
Jul 27, 2022 | 51.23 | 51.63 | 50.98 | 51.48 | 34,329 | +0.36(+0.71%) |
Jul 26, 2022 | 50.80 | 51.14 | 50.80 | 51.12 | 38,224 | +0.17(+0.34%) |
Jul 25, 2022 | 50.64 | 51.09 | 50.64 | 50.95 | 47,488 | +0.43(+0.85%) |
Jul 22, 2022 | 50.69 | 50.83 | 50.22 | 50.52 | 30,077 | -0.01(-0.02%) |
Jul 21, 2022 | 50.12 | 50.56 | 50.00 | 50.52 | 105,914 | +0.19(+0.38%) |
Jul 20, 2022 | 50.27 | 50.49 | 49.93 | 50.33 | 36,212 | +0.06(+0.11%) |
Jul 19, 2022 | 49.54 | 50.31 | 49.54 | 50.28 | 58,650 | +1.15(+2.34%) |
Jul 18, 2022 | 49.71 | 49.73 | 49.09 | 49.12 | 42,874 | -0.33(-0.66%) |
Jul 15, 2022 | 49.36 | 49.61 | 49.09 | 49.45 | 108,209 | +0.58(+1.18%) |
Jul 14, 2022 | 48.49 | 48.89 | 48.38 | 48.87 | 42,206 | -0.33(-0.66%) |
Jul 13, 2022 | 48.98 | 49.42 | 48.80 | 49.20 | 51,694 | -0.21(-0.43%) |
Jul 12, 2022 | 49.41 | 49.90 | 49.21 | 49.41 | 50,003 | -0.12(-0.23%) |
Jul 11, 2022 | 49.40 | 49.67 | 49.33 | 49.53 | 57,559 | -0.09(-0.17%) |
Jul 08, 2022 | 49.83 | 50.01 | 49.58 | 49.61 | 42,817 | -0.36(-0.71%) |
Jul 07, 2022 | 49.97 | 50.09 | 49.86 | 49.97 | 44,519 | +0.25(+0.50%) |
Jul 06, 2022 | 49.60 | 49.99 | 49.19 | 49.72 | 36,278 | +0.12(+0.23%) |
Jul 05, 2022 | 49.70 | 49.70 | 48.70 | 49.60 | 48,308 | -0.62(-1.24%) |
Jul 01, 2022 | 49.33 | 50.28 | 49.24 | 50.23 | 59,038 | +0.91(+1.85%) |
Jun 30, 2022 | 48.98 | 49.62 | 48.72 | 49.32 | 67,897 | -0.05(-0.10%) |
Jun 29, 2022 | 49.46 | 49.47 | 49.08 | 49.36 | 92,509 | -0.10(-0.19%) |
Jun 28, 2022 | 50.16 | 50.52 | 49.44 | 49.46 | 63,882 | -0.46(-0.92%) |
Jun 27, 2022 | 49.66 | 50.13 | 49.55 | 49.92 | 45,390 | +0.31(+0.62%) |
Jun 24, 2022 | 48.47 | 49.66 | 48.47 | 49.61 | 55,667 | +1.40(+2.91%) |
Jun 23, 2022 | 47.97 | 48.29 | 47.75 | 48.21 | 56,210 | +0.36(+0.74%) |
Jun 22, 2022 | 47.16 | 48.13 | 47.16 | 47.86 | 85,113 | +0.28(+0.58%) |
Jun 21, 2022 | 47.58 | 47.90 | 47.27 | 47.58 | 66,421 | +0.45(+0.96%) |
Jun 17, 2022 | 47.07 | 47.64 | 46.86 | 47.13 | 109,188 | +0.17(+0.37%) |
Jun 16, 2022 | 47.58 | 47.59 | 46.82 | 46.95 | 84,110 | -1.32(-2.73%) |
Jun 15, 2022 | 48.23 | 48.89 | 48.05 | 48.27 | 82,839 | +0.41(+0.86%) |
Jun 14, 2022 | 48.45 | 48.45 | 47.51 | 47.86 | 134,772 | -0.46(-0.95%) |
Jun 13, 2022 | 49.28 | 49.33 | 48.17 | 48.32 | 100,747 | -1.83(-3.65%) |
Jun 10, 2022 | 50.18 | 50.47 | 49.91 | 50.15 | 146,012 | -0.68(-1.33%) |
Jun 09, 2022 | 51.52 | 51.70 | 50.81 | 50.83 | 52,413 | -0.88(-1.70%) |
Jun 08, 2022 | 52.44 | 52.44 | 51.58 | 51.71 | 68,131 | -0.97(-1.85%) |
Jun 07, 2022 | 51.86 | 52.69 | 51.85 | 52.68 | 530,658 | +0.51(+0.97%) |
Jun 06, 2022 | 52.22 | 52.42 | 52.11 | 52.17 | 167,792 | +0.26(+0.50%) |
Jun 03, 2022 | 52.04 | 52.16 | 51.77 | 51.92 | 55,249 | -0.41(-0.78%) |
Jun 02, 2022 | 51.75 | 52.36 | 51.34 | 52.33 | 59,346 | +0.56(+1.09%) |