Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.97 | 56.01 | 55.51 | 55.51 | 22,201 | -0.39(-0.69%) |
Aug 30, 2022 | 56.58 | 56.58 | 55.79 | 55.89 | 24,298 | -0.67(-1.18%) |
Aug 29, 2022 | 56.31 | 56.86 | 56.10 | 56.56 | 14,688 | -0.11(-0.19%) |
Aug 26, 2022 | 58.06 | 58.06 | 56.66 | 56.67 | 44,266 | -1.32(-2.28%) |
Aug 25, 2022 | 57.65 | 57.99 | 57.52 | 57.99 | 15,500 | +0.53(+0.93%) |
Aug 24, 2022 | 57.41 | 57.51 | 57.18 | 57.46 | 11,243 | +0.13(+0.23%) |
Aug 23, 2022 | 57.44 | 57.50 | 57.24 | 57.33 | 14,039 | -0.07(-0.13%) |
Aug 22, 2022 | 57.80 | 57.80 | 57.25 | 57.40 | 9,352 | -0.87(-1.50%) |
Aug 19, 2022 | 58.41 | 58.47 | 58.10 | 58.28 | 8,127 | -0.25(-0.42%) |
Aug 18, 2022 | 58.50 | 58.61 | 58.30 | 58.52 | 22,364 | +0.16(+0.27%) |
Aug 17, 2022 | 58.33 | 58.58 | 58.26 | 58.36 | 12,046 | -0.26(-0.44%) |
Aug 16, 2022 | 58.20 | 58.79 | 58.20 | 58.62 | 19,774 | +0.34(+0.58%) |
Aug 15, 2022 | 57.85 | 58.28 | 57.73 | 58.28 | 10,243 | +0.20(+0.35%) |
Aug 12, 2022 | 57.54 | 58.08 | 57.54 | 58.08 | 18,402 | +0.75(+1.30%) |
Aug 11, 2022 | 57.33 | 57.74 | 57.30 | 57.34 | 24,623 | +0.31(+0.55%) |
Aug 10, 2022 | 56.94 | 57.08 | 56.85 | 57.02 | 32,060 | +0.70(+1.25%) |
Aug 09, 2022 | 56.29 | 56.35 | 56.15 | 56.32 | 6,795 | +0.24(+0.44%) |
Aug 08, 2022 | 56.13 | 56.38 | 55.99 | 56.08 | 11,204 | +0.26(+0.47%) |
Aug 05, 2022 | 55.49 | 55.81 | 55.49 | 55.81 | 24,519 | -0.07(-0.12%) |
Aug 04, 2022 | 56.15 | 56.16 | 55.84 | 55.88 | 25,314 | -0.24(-0.43%) |
Aug 03, 2022 | 55.97 | 56.23 | 55.58 | 56.12 | 34,357 | +0.27(+0.49%) |
Aug 02, 2022 | 56.37 | 56.37 | 55.79 | 55.85 | 7,393 | -0.44(-0.78%) |
Aug 01, 2022 | 56.11 | 56.29 | 55.90 | 56.29 | 22,031 | +0.02(+0.04%) |
Jul 29, 2022 | 55.93 | 56.33 | 55.92 | 56.27 | 5,873 | +0.39(+0.70%) |
Jul 28, 2022 | 55.48 | 55.88 | 54.96 | 55.88 | 7,347 | +0.70(+1.27%) |
Jul 27, 2022 | 54.71 | 55.30 | 54.46 | 55.18 | 8,618 | +0.41(+0.75%) |
Jul 26, 2022 | 54.65 | 54.91 | 54.65 | 54.76 | 11,978 | -0.08(-0.14%) |
Jul 25, 2022 | 54.68 | 54.88 | 54.61 | 54.84 | 92,778 | +0.39(+0.72%) |
Jul 22, 2022 | 54.42 | 54.61 | 54.15 | 54.45 | 12,028 | +0.13(+0.24%) |
Jul 21, 2022 | 54.16 | 54.32 | 53.89 | 54.32 | 18,363 | -0.09(-0.17%) |
Jul 20, 2022 | 54.72 | 54.72 | 54.21 | 54.41 | 20,015 | -0.23(-0.41%) |
Jul 19, 2022 | 54.36 | 54.76 | 54.36 | 54.63 | 25,718 | +0.79(+1.46%) |
Jul 18, 2022 | 54.56 | 54.56 | 53.73 | 53.85 | 8,017 | -0.33(-0.61%) |
Jul 15, 2022 | 54.04 | 54.19 | 53.60 | 54.18 | 13,292 | +0.70(+1.31%) |
Jul 14, 2022 | 53.14 | 53.48 | 52.89 | 53.48 | 8,776 | -0.43(-0.79%) |
Jul 13, 2022 | 53.58 | 54.22 | 53.58 | 53.90 | 21,289 | -0.34(-0.62%) |
Jul 12, 2022 | 54.26 | 54.68 | 54.02 | 54.24 | 9,768 | -0.08(-0.14%) |
Jul 11, 2022 | 54.27 | 54.38 | 54.09 | 54.32 | 15,259 | -0.07(-0.12%) |
Jul 08, 2022 | 54.71 | 54.71 | 54.33 | 54.38 | 6,548 | -0.18(-0.34%) |
Jul 07, 2022 | 54.54 | 54.70 | 54.41 | 54.57 | 12,333 | +0.45(+0.83%) |
Jul 06, 2022 | 54.16 | 54.40 | 53.74 | 54.12 | 12,322 | +0.13(+0.24%) |
Jul 05, 2022 | 54.45 | 54.45 | 53.18 | 53.99 | 12,623 | -0.91(-1.66%) |
Jul 01, 2022 | 54.13 | 54.96 | 53.94 | 54.90 | 8,511 | +0.64(+1.19%) |
Jun 30, 2022 | 53.99 | 54.55 | 53.87 | 54.26 | 13,247 | -0.15(-0.28%) |
Jun 29, 2022 | 54.71 | 54.71 | 54.26 | 54.41 | 8,924 | -0.13(-0.24%) |
Jun 28, 2022 | 55.18 | 55.54 | 54.54 | 54.54 | 10,822 | -0.28(-0.51%) |
Jun 27, 2022 | 54.89 | 55.02 | 54.64 | 54.82 | 33,434 | +0.21(+0.39%) |
Jun 24, 2022 | 53.82 | 54.66 | 53.73 | 54.61 | 17,549 | +1.28(+2.40%) |
Jun 23, 2022 | 53.23 | 53.44 | 52.83 | 53.32 | 8,897 | +0.30(+0.57%) |
Jun 22, 2022 | 52.59 | 53.28 | 52.59 | 53.02 | 16,659 | +0.01(+0.02%) |
Jun 21, 2022 | 52.50 | 53.19 | 52.50 | 53.01 | 18,648 | +1.11(+2.14%) |
Jun 17, 2022 | 52.16 | 52.44 | 51.52 | 51.90 | 7,973 | -0.26(-0.50%) |
Jun 16, 2022 | 52.66 | 52.66 | 51.99 | 52.16 | 14,777 | -1.22(-2.29%) |
Jun 15, 2022 | 53.73 | 54.03 | 52.74 | 53.38 | 16,925 | +0.10(+0.18%) |
Jun 14, 2022 | 53.98 | 54.27 | 52.94 | 53.28 | 21,083 | -0.56(-1.04%) |
Jun 13, 2022 | 54.78 | 54.96 | 53.63 | 53.85 | 24,071 | -2.07(-3.70%) |
Jun 10, 2022 | 56.17 | 56.19 | 55.72 | 55.92 | 12,774 | -0.75(-1.33%) |
Jun 09, 2022 | 57.68 | 57.90 | 56.67 | 56.67 | 9,015 | -1.19(-2.05%) |
Jun 08, 2022 | 58.57 | 58.57 | 57.82 | 57.86 | 11,783 | -0.79(-1.34%) |
Jun 07, 2022 | 57.96 | 58.69 | 57.80 | 58.64 | 8,778 | +0.50(+0.86%) |
Jun 06, 2022 | 58.36 | 58.47 | 58.06 | 58.14 | 8,995 | +0.18(+0.31%) |
Jun 03, 2022 | 58.30 | 58.30 | 57.96 | 57.96 | 13,836 | -0.42(-0.72%) |
Jun 02, 2022 | 58.21 | 58.38 | 57.51 | 58.38 | 6,386 | +0.13(+0.22%) |