Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.08 | 53.21 | 51.80 | 52.03 | 1,916,507 | -0.83(-1.57%) |
Aug 30, 2022 | 53.18 | 53.43 | 51.90 | 52.86 | 1,353,798 | +0.19(+0.37%) |
Aug 29, 2022 | 52.18 | 53.11 | 51.59 | 52.67 | 1,607,750 | +0.08(+0.15%) |
Aug 26, 2022 | 55.36 | 55.59 | 52.50 | 52.59 | 1,229,422 | -3.22(-5.77%) |
Aug 25, 2022 | 55.21 | 55.94 | 54.99 | 55.81 | 831,795 | +0.98(+1.78%) |
Aug 24, 2022 | 54.38 | 55.15 | 54.19 | 54.83 | 835,238 | +0.43(+0.78%) |
Aug 23, 2022 | 54.32 | 54.48 | 53.87 | 54.41 | 709,898 | +0.01(+0.02%) |
Aug 22, 2022 | 54.72 | 54.88 | 54.29 | 54.40 | 832,149 | -1.14(-2.05%) |
Aug 19, 2022 | 56.48 | 56.48 | 55.38 | 55.54 | 743,503 | -1.13(-2.00%) |
Aug 18, 2022 | 56.43 | 56.86 | 55.92 | 56.67 | 623,434 | +0.24(+0.43%) |
Aug 17, 2022 | 56.78 | 56.87 | 55.96 | 56.43 | 615,867 | -0.90(-1.57%) |
Aug 16, 2022 | 56.74 | 57.69 | 56.53 | 57.33 | 961,168 | +0.33(+0.58%) |
Aug 15, 2022 | 56.36 | 57.25 | 56.09 | 57.00 | 718,272 | +0.28(+0.49%) |
Aug 12, 2022 | 55.76 | 56.91 | 55.76 | 56.72 | 925,407 | +1.22(+2.20%) |
Aug 11, 2022 | 56.06 | 56.57 | 55.42 | 55.50 | 733,319 | -0.13(-0.23%) |
Aug 10, 2022 | 55.35 | 56.10 | 55.10 | 55.63 | 1,124,166 | +1.07(+1.97%) |
Aug 09, 2022 | 55.22 | 55.59 | 54.21 | 54.55 | 911,075 | -0.68(-1.23%) |
Aug 08, 2022 | 54.47 | 55.57 | 54.09 | 55.23 | 1,286,322 | +1.60(+2.97%) |
Aug 05, 2022 | 54.15 | 54.29 | 53.04 | 53.63 | 1,281,756 | -0.93(-1.70%) |
Aug 04, 2022 | 55.42 | 56.33 | 54.33 | 54.56 | 1,430,804 | -0.02(-0.04%) |
Aug 03, 2022 | 54.85 | 55.38 | 53.81 | 54.58 | 1,934,296 | +0.27(+0.50%) |
Aug 02, 2022 | 58.50 | 58.50 | 54.26 | 54.31 | 1,968,685 | -5.18(-8.71%) |
Aug 01, 2022 | 59.03 | 60.08 | 58.68 | 59.49 | 907,191 | +0.40(+0.67%) |
Jul 29, 2022 | 58.95 | 59.32 | 58.74 | 59.10 | 676,665 | +0.23(+0.39%) |
Jul 28, 2022 | 58.59 | 58.94 | 57.96 | 58.87 | 618,989 | +0.49(+0.84%) |
Jul 27, 2022 | 57.28 | 58.57 | 57.14 | 58.37 | 681,167 | +1.09(+1.91%) |
Jul 26, 2022 | 56.95 | 57.35 | 56.31 | 57.28 | 614,721 | +0.24(+0.42%) |
Jul 25, 2022 | 57.26 | 57.40 | 56.51 | 57.04 | 551,277 | -0.12(-0.20%) |
Jul 22, 2022 | 57.54 | 57.96 | 56.80 | 57.15 | 574,685 | -0.32(-0.56%) |
Jul 21, 2022 | 55.82 | 57.48 | 55.56 | 57.47 | 705,332 | +1.74(+3.12%) |
Jul 20, 2022 | 55.22 | 56.04 | 55.22 | 55.73 | 1,015,381 | -0.11(-0.19%) |
Jul 19, 2022 | 54.70 | 55.97 | 54.70 | 55.84 | 644,551 | +1.86(+3.44%) |
Jul 18, 2022 | 54.97 | 55.05 | 53.68 | 53.98 | 707,101 | -0.76(-1.40%) |
Jul 15, 2022 | 55.16 | 55.26 | 54.41 | 54.75 | 717,923 | +0.34(+0.62%) |
Jul 14, 2022 | 53.37 | 54.50 | 53.26 | 54.41 | 672,162 | -0.05(-0.09%) |
Jul 13, 2022 | 53.57 | 54.73 | 53.57 | 54.46 | 664,131 | -0.16(-0.30%) |
Jul 12, 2022 | 54.68 | 55.66 | 54.26 | 54.62 | 671,228 | -0.22(-0.41%) |
Jul 11, 2022 | 53.94 | 55.60 | 53.78 | 54.84 | 1,419,560 | +0.42(+0.76%) |
Jul 08, 2022 | 55.75 | 55.84 | 54.39 | 54.43 | 1,440,227 | -1.33(-2.39%) |
Jul 07, 2022 | 55.54 | 56.59 | 55.54 | 55.76 | 1,144,558 | -0.73(-1.30%) |
Jul 06, 2022 | 56.08 | 56.71 | 55.45 | 56.50 | 960,248 | +0.67(+1.20%) |
Jul 05, 2022 | 56.18 | 56.18 | 54.53 | 55.83 | 1,158,764 | -1.31(-2.30%) |
Jul 01, 2022 | 55.60 | 57.27 | 55.18 | 57.14 | 842,965 | +1.33(+2.39%) |
Jun 30, 2022 | 55.78 | 56.19 | 55.44 | 55.81 | 850,318 | -0.67(-1.18%) |
Jun 29, 2022 | 56.49 | 56.79 | 55.92 | 56.48 | 514,282 | +0.10(+0.17%) |
Jun 28, 2022 | 57.72 | 58.11 | 56.29 | 56.38 | 837,665 | -1.12(-1.95%) |
Jun 27, 2022 | 57.62 | 58.01 | 57.12 | 57.50 | 1,267,795 | -0.17(-0.30%) |
Jun 24, 2022 | 56.21 | 58.25 | 56.21 | 57.68 | 2,275,621 | +1.86(+3.33%) |
Jun 23, 2022 | 55.38 | 56.22 | 55.18 | 55.82 | 1,074,902 | +0.28(+0.50%) |
Jun 22, 2022 | 54.76 | 56.73 | 54.76 | 55.54 | 1,357,104 | +0.04(+0.07%) |
Jun 21, 2022 | 54.79 | 55.64 | 54.69 | 55.50 | 961,112 | +1.12(+2.06%) |
Jun 17, 2022 | 54.86 | 55.62 | 54.30 | 54.38 | 1,506,704 | -0.42(-0.76%) |
Jun 16, 2022 | 55.66 | 56.20 | 54.24 | 54.79 | 1,250,609 | -2.15(-3.77%) |
Jun 15, 2022 | 57.30 | 57.75 | 56.03 | 56.94 | 1,058,103 | +0.30(+0.53%) |
Jun 14, 2022 | 56.12 | 57.06 | 56.01 | 56.64 | 926,149 | +0.49(+0.88%) |
Jun 13, 2022 | 56.64 | 56.91 | 55.93 | 56.15 | 806,266 | -1.79(-3.09%) |
Jun 10, 2022 | 57.88 | 58.59 | 57.44 | 57.94 | 716,310 | -1.13(-1.92%) |
Jun 09, 2022 | 59.57 | 60.70 | 59.03 | 59.07 | 787,856 | -0.63(-1.05%) |
Jun 08, 2022 | 60.98 | 60.98 | 59.01 | 59.70 | 1,164,404 | -1.94(-3.14%) |
Jun 07, 2022 | 60.80 | 61.75 | 60.24 | 61.63 | 773,519 | +0.35(+0.57%) |
Jun 06, 2022 | 60.92 | 61.69 | 60.24 | 61.29 | 702,706 | +0.77(+1.27%) |
Jun 03, 2022 | 60.81 | 61.15 | 60.40 | 60.52 | 495,139 | -0.85(-1.38%) |
Jun 02, 2022 | 60.54 | 61.42 | 59.57 | 61.36 | 980,341 | +1.37(+2.28%) |