Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.50 | 52.89 | 51.66 | 51.96 | 79,725 | -0.12(-0.23%) |
Aug 30, 2022 | 53.32 | 53.45 | 51.73 | 52.08 | 84,538 | -0.86(-1.62%) |
Aug 29, 2022 | 52.84 | 53.55 | 52.69 | 52.94 | 94,056 | -0.60(-1.12%) |
Aug 26, 2022 | 56.23 | 56.23 | 53.49 | 53.54 | 125,158 | -2.41(-4.31%) |
Aug 25, 2022 | 55.53 | 56.00 | 54.99 | 55.95 | 70,770 | +1.02(+1.86%) |
Aug 24, 2022 | 54.07 | 55.42 | 54.07 | 54.93 | 80,088 | +0.85(+1.57%) |
Aug 23, 2022 | 54.34 | 55.05 | 53.98 | 54.08 | 68,111 | -0.24(-0.44%) |
Aug 22, 2022 | 55.12 | 55.39 | 54.18 | 54.32 | 92,626 | -1.76(-3.14%) |
Aug 19, 2022 | 57.30 | 57.33 | 55.97 | 56.08 | 114,251 | -2.10(-3.61%) |
Aug 18, 2022 | 58.34 | 58.39 | 57.71 | 58.18 | 64,435 | -0.06(-0.10%) |
Aug 17, 2022 | 59.30 | 59.30 | 58.13 | 58.24 | 81,934 | -1.98(-3.29%) |
Aug 16, 2022 | 60.07 | 60.75 | 59.14 | 60.22 | 74,113 | -0.14(-0.23%) |
Aug 15, 2022 | 59.76 | 60.51 | 59.68 | 60.36 | 74,850 | -0.18(-0.30%) |
Aug 12, 2022 | 59.27 | 60.54 | 58.57 | 60.54 | 81,889 | +1.62(+2.75%) |
Aug 11, 2022 | 59.87 | 60.61 | 58.90 | 58.92 | 104,932 | -0.24(-0.41%) |
Aug 10, 2022 | 58.03 | 59.30 | 57.85 | 59.16 | 120,767 | +2.82(+5.01%) |
Aug 09, 2022 | 57.34 | 57.34 | 56.06 | 56.34 | 223,312 | -1.49(-2.58%) |
Aug 08, 2022 | 57.96 | 58.68 | 57.62 | 57.84 | 104,711 | +0.54(+0.93%) |
Aug 05, 2022 | 57.19 | 58.05 | 56.89 | 57.30 | 80,525 | -1.03(-1.77%) |
Aug 04, 2022 | 58.29 | 58.60 | 57.89 | 58.33 | 109,351 | +0.18(+0.31%) |
Aug 03, 2022 | 57.00 | 58.28 | 56.78 | 58.15 | 139,186 | +1.36(+2.39%) |
Aug 02, 2022 | 55.66 | 57.64 | 55.58 | 56.79 | 147,333 | +0.57(+1.01%) |
Aug 01, 2022 | 55.74 | 56.44 | 55.24 | 56.22 | 75,857 | +0.16(+0.29%) |
Jul 29, 2022 | 55.02 | 56.20 | 54.55 | 56.06 | 95,362 | +0.86(+1.56%) |
Jul 28, 2022 | 54.18 | 55.21 | 53.38 | 55.20 | 118,608 | +1.10(+2.03%) |
Jul 27, 2022 | 52.81 | 54.20 | 52.57 | 54.10 | 117,117 | +2.01(+3.86%) |
Jul 26, 2022 | 52.71 | 52.78 | 51.95 | 52.09 | 89,839 | -0.84(-1.59%) |
Jul 25, 2022 | 53.08 | 53.23 | 52.31 | 52.93 | 77,307 | -0.20(-0.38%) |
Jul 22, 2022 | 54.95 | 55.02 | 52.87 | 53.13 | 171,756 | -1.81(-3.29%) |
Jul 21, 2022 | 53.68 | 54.94 | 53.49 | 54.94 | 99,434 | +1.29(+2.40%) |
Jul 20, 2022 | 52.25 | 53.86 | 52.22 | 53.65 | 187,605 | +1.36(+2.60%) |
Jul 19, 2022 | 51.58 | 52.30 | 51.05 | 52.29 | 111,825 | +1.57(+3.10%) |
Jul 18, 2022 | 51.59 | 52.17 | 50.50 | 50.72 | 110,025 | -0.09(-0.18%) |
Jul 15, 2022 | 50.12 | 50.85 | 49.42 | 50.81 | 87,308 | +1.25(+2.52%) |
Jul 14, 2022 | 49.32 | 49.72 | 48.46 | 49.56 | 91,472 | -0.33(-0.66%) |
Jul 13, 2022 | 49.00 | 50.34 | 48.79 | 49.89 | 113,918 | -0.09(-0.18%) |
Jul 12, 2022 | 50.28 | 50.98 | 49.70 | 49.98 | 116,495 | -0.36(-0.72%) |
Jul 11, 2022 | 52.09 | 52.09 | 50.22 | 50.34 | 102,646 | -2.14(-4.08%) |
Jul 08, 2022 | 51.85 | 52.99 | 51.46 | 52.48 | 89,705 | +0.11(+0.21%) |
Jul 07, 2022 | 50.90 | 52.43 | 50.76 | 52.37 | 99,177 | +2.18(+4.34%) |
Jul 06, 2022 | 50.93 | 51.37 | 49.77 | 50.19 | 96,036 | -1.00(-1.95%) |
Jul 05, 2022 | 49.27 | 51.19 | 48.52 | 51.19 | 134,217 | +0.97(+1.93%) |
Jul 01, 2022 | 50.07 | 50.92 | 49.35 | 50.22 | 114,863 | +0.14(+0.28%) |
Jun 30, 2022 | 49.73 | 50.63 | 48.94 | 50.08 | 167,474 | -0.39(-0.77%) |
Jun 29, 2022 | 50.85 | 50.94 | 49.81 | 50.47 | 120,835 | -0.88(-1.71%) |
Jun 28, 2022 | 53.26 | 53.74 | 51.31 | 51.35 | 118,956 | -1.52(-2.87%) |
Jun 27, 2022 | 53.94 | 54.11 | 52.75 | 52.87 | 149,369 | -0.82(-1.53%) |
Jun 24, 2022 | 53.16 | 53.96 | 53.07 | 53.69 | 143,315 | +1.20(+2.29%) |
Jun 23, 2022 | 51.91 | 52.65 | 51.38 | 52.49 | 123,057 | +1.01(+1.96%) |
Jun 22, 2022 | 50.67 | 52.44 | 50.67 | 51.48 | 134,938 | -0.08(-0.16%) |
Jun 21, 2022 | 51.10 | 52.65 | 51.04 | 51.56 | 275,753 | +1.37(+2.73%) |
Jun 17, 2022 | 48.99 | 50.68 | 48.99 | 50.19 | 226,763 | +1.42(+2.91%) |
Jun 16, 2022 | 49.77 | 50.06 | 48.48 | 48.77 | 198,806 | -2.64(-5.14%) |
Jun 15, 2022 | 50.20 | 52.04 | 49.97 | 51.41 | 232,342 | +1.84(+3.71%) |
Jun 14, 2022 | 49.84 | 49.93 | 48.88 | 49.57 | 204,622 | +0.20(+0.41%) |
Jun 13, 2022 | 50.45 | 51.04 | 49.18 | 49.37 | 225,302 | -3.01(-5.75%) |
Jun 10, 2022 | 52.87 | 53.68 | 52.23 | 52.38 | 222,480 | -1.78(-3.29%) |
Jun 09, 2022 | 55.66 | 55.91 | 54.08 | 54.16 | 138,023 | -1.86(-3.32%) |
Jun 08, 2022 | 55.48 | 56.68 | 55.48 | 56.02 | 125,065 | +0.24(+0.43%) |
Jun 07, 2022 | 54.36 | 55.78 | 53.96 | 55.78 | 165,454 | +0.64(+1.16%) |
Jun 06, 2022 | 56.18 | 56.52 | 54.66 | 55.14 | 156,706 | -0.02(-0.04%) |
Jun 03, 2022 | 55.69 | 56.06 | 54.77 | 55.16 | 140,058 | -1.68(-2.96%) |
Jun 02, 2022 | 54.08 | 56.93 | 54.08 | 56.84 | 173,532 | +3.00(+5.57%) |