Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.92 | 53.88 | 52.58 | 52.60 | 166,449 | +0.03(+0.05%) |
Aug 30, 2022 | 54.17 | 54.17 | 52.47 | 52.57 | 115,974 | -1.38(-2.57%) |
Aug 29, 2022 | 53.44 | 54.35 | 53.05 | 53.96 | 77,424 | -0.08(-0.14%) |
Aug 26, 2022 | 55.78 | 55.97 | 53.94 | 54.04 | 69,035 | -1.67(-3.00%) |
Aug 25, 2022 | 54.87 | 55.93 | 54.61 | 55.71 | 71,948 | +1.09(+1.99%) |
Aug 24, 2022 | 54.79 | 54.93 | 54.06 | 54.62 | 61,272 | -0.11(-0.19%) |
Aug 23, 2022 | 54.98 | 55.73 | 54.68 | 54.73 | 77,511 | -0.58(-1.04%) |
Aug 22, 2022 | 55.76 | 55.76 | 54.89 | 55.30 | 72,409 | -1.25(-2.21%) |
Aug 19, 2022 | 55.82 | 56.82 | 55.71 | 56.55 | 105,729 | +0.58(+1.03%) |
Aug 18, 2022 | 55.63 | 56.55 | 55.63 | 55.98 | 89,425 | +0.15(+0.28%) |
Aug 17, 2022 | 56.27 | 56.37 | 55.23 | 55.82 | 111,764 | -0.86(-1.51%) |
Aug 16, 2022 | 55.32 | 57.07 | 54.78 | 56.68 | 135,940 | +1.23(+2.22%) |
Aug 15, 2022 | 53.80 | 56.01 | 53.67 | 55.45 | 125,196 | +1.48(+2.74%) |
Aug 12, 2022 | 53.80 | 54.87 | 53.10 | 53.97 | 133,182 | +0.78(+1.46%) |
Aug 11, 2022 | 54.79 | 54.88 | 52.55 | 53.19 | 141,350 | -1.47(-2.69%) |
Aug 10, 2022 | 54.45 | 55.70 | 53.95 | 54.66 | 94,984 | +1.23(+2.30%) |
Aug 09, 2022 | 54.89 | 54.98 | 53.15 | 53.43 | 141,319 | -1.18(-2.17%) |
Aug 08, 2022 | 56.01 | 56.85 | 54.02 | 54.61 | 147,162 | -1.10(-1.97%) |
Aug 05, 2022 | 55.73 | 55.88 | 54.79 | 55.71 | 145,534 | -0.37(-0.65%) |
Aug 04, 2022 | 58.99 | 59.03 | 56.02 | 56.07 | 133,936 | -2.85(-4.83%) |
Aug 03, 2022 | 59.97 | 59.97 | 57.90 | 58.92 | 165,535 | -0.58(-0.97%) |
Aug 02, 2022 | 60.67 | 62.08 | 57.77 | 59.50 | 260,617 | -4.60(-7.18%) |
Aug 01, 2022 | 62.70 | 64.58 | 62.39 | 64.10 | 110,246 | +0.80(+1.26%) |
Jul 29, 2022 | 62.75 | 63.63 | 62.52 | 63.30 | 109,436 | +0.48(+0.77%) |
Jul 28, 2022 | 61.50 | 62.99 | 60.96 | 62.82 | 70,039 | +1.69(+2.77%) |
Jul 27, 2022 | 60.78 | 61.93 | 60.35 | 61.13 | 99,566 | +0.56(+0.92%) |
Jul 26, 2022 | 59.60 | 60.87 | 58.77 | 60.57 | 104,903 | +0.97(+1.63%) |
Jul 25, 2022 | 59.14 | 59.72 | 58.49 | 59.60 | 110,846 | +0.69(+1.18%) |
Jul 22, 2022 | 60.66 | 60.69 | 58.52 | 58.91 | 95,018 | -1.96(-3.22%) |
Jul 21, 2022 | 60.57 | 60.99 | 59.80 | 60.87 | 118,718 | +0.05(+0.08%) |
Jul 20, 2022 | 60.11 | 61.18 | 59.09 | 60.82 | 88,192 | +0.94(+1.57%) |
Jul 19, 2022 | 59.14 | 60.53 | 58.84 | 59.88 | 110,365 | +1.56(+2.67%) |
Jul 18, 2022 | 59.07 | 59.60 | 58.27 | 58.32 | 122,445 | -0.47(-0.80%) |
Jul 15, 2022 | 60.16 | 60.16 | 57.89 | 58.79 | 84,419 | -0.55(-0.92%) |
Jul 14, 2022 | 59.12 | 59.47 | 57.92 | 59.34 | 59,517 | -0.42(-0.71%) |
Jul 13, 2022 | 59.32 | 60.30 | 59.26 | 59.76 | 68,695 | -0.14(-0.24%) |
Jul 12, 2022 | 60.03 | 61.57 | 59.53 | 59.91 | 64,837 | +0.00(+0.00%) |
Jul 11, 2022 | 60.40 | 60.84 | 59.75 | 59.91 | 74,952 | -0.73(-1.20%) |
Jul 08, 2022 | 60.71 | 61.23 | 59.74 | 60.64 | 101,160 | -0.27(-0.44%) |
Jul 07, 2022 | 60.09 | 62.78 | 60.09 | 60.91 | 84,802 | +1.18(+1.98%) |
Jul 06, 2022 | 58.80 | 60.11 | 57.97 | 59.73 | 146,324 | +0.89(+1.52%) |
Jul 05, 2022 | 58.26 | 58.87 | 56.62 | 58.83 | 108,127 | -0.85(-1.42%) |
Jul 01, 2022 | 58.75 | 59.83 | 58.05 | 59.68 | 153,989 | +0.71(+1.21%) |
Jun 30, 2022 | 57.61 | 59.77 | 57.33 | 58.97 | 209,271 | +0.48(+0.82%) |
Jun 29, 2022 | 58.41 | 58.70 | 57.63 | 58.49 | 118,555 | +0.27(+0.46%) |
Jun 28, 2022 | 59.67 | 60.75 | 58.10 | 58.22 | 88,018 | -1.25(-2.10%) |
Jun 27, 2022 | 58.53 | 60.25 | 57.74 | 59.47 | 167,508 | +1.40(+2.42%) |
Jun 24, 2022 | 56.12 | 58.30 | 56.12 | 58.06 | 350,205 | +2.45(+4.41%) |
Jun 23, 2022 | 57.66 | 58.83 | 55.55 | 55.61 | 154,453 | -1.60(-2.79%) |
Jun 22, 2022 | 57.31 | 58.12 | 57.09 | 57.21 | 299,900 | -0.77(-1.33%) |
Jun 21, 2022 | 56.47 | 60.18 | 55.89 | 57.98 | 222,805 | +2.33(+4.18%) |
Jun 17, 2022 | 56.62 | 57.67 | 55.61 | 55.65 | 334,430 | -0.30(-0.53%) |
Jun 16, 2022 | 59.12 | 59.12 | 55.70 | 55.95 | 174,467 | -3.76(-6.30%) |
Jun 15, 2022 | 60.40 | 62.89 | 59.38 | 59.71 | 178,457 | +0.00(+0.00%) |
Jun 14, 2022 | 59.18 | 60.51 | 59.11 | 59.71 | 169,183 | +0.43(+0.73%) |
Jun 13, 2022 | 61.36 | 62.34 | 58.57 | 59.27 | 183,130 | -3.70(-5.88%) |
Jun 10, 2022 | 63.95 | 64.04 | 62.98 | 62.98 | 94,602 | -2.04(-3.13%) |
Jun 09, 2022 | 65.15 | 66.08 | 64.63 | 65.01 | 81,829 | -0.41(-0.63%) |
Jun 08, 2022 | 65.36 | 65.87 | 64.35 | 65.43 | 94,501 | -0.50(-0.75%) |
Jun 07, 2022 | 64.23 | 66.32 | 64.10 | 65.92 | 101,732 | +1.14(+1.76%) |
Jun 06, 2022 | 64.38 | 64.80 | 63.72 | 64.79 | 89,483 | +0.87(+1.36%) |
Jun 03, 2022 | 64.08 | 64.18 | 62.99 | 63.91 | 81,241 | -0.73(-1.13%) |
Jun 02, 2022 | 62.44 | 64.86 | 62.44 | 64.64 | 117,756 | +2.11(+3.37%) |