Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.06 | 53.19 | 51.78 | 52.01 | 1,917,208 | -0.83(-1.57%) |
Aug 30, 2022 | 53.16 | 53.41 | 51.88 | 52.84 | 1,354,293 | +0.19(+0.37%) |
Aug 29, 2022 | 52.17 | 53.09 | 51.57 | 52.65 | 1,608,338 | +0.08(+0.15%) |
Aug 26, 2022 | 55.34 | 55.57 | 52.48 | 52.57 | 1,229,871 | -3.22(-5.77%) |
Aug 25, 2022 | 55.19 | 55.92 | 54.97 | 55.79 | 832,099 | +0.98(+1.78%) |
Aug 24, 2022 | 54.36 | 55.13 | 54.17 | 54.81 | 835,543 | +0.43(+0.78%) |
Aug 23, 2022 | 54.30 | 54.46 | 53.85 | 54.39 | 710,157 | +0.01(+0.02%) |
Aug 22, 2022 | 54.70 | 54.86 | 54.27 | 54.38 | 832,453 | -1.14(-2.05%) |
Aug 19, 2022 | 56.46 | 56.46 | 55.36 | 55.52 | 743,774 | -1.13(-2.00%) |
Aug 18, 2022 | 56.41 | 56.84 | 55.90 | 56.65 | 623,662 | +0.24(+0.43%) |
Aug 17, 2022 | 56.76 | 56.85 | 55.93 | 56.41 | 616,093 | -0.90(-1.57%) |
Aug 16, 2022 | 56.72 | 57.66 | 56.51 | 57.31 | 961,519 | +0.33(+0.58%) |
Aug 15, 2022 | 56.34 | 57.23 | 56.07 | 56.98 | 718,534 | +0.28(+0.49%) |
Aug 12, 2022 | 55.74 | 56.89 | 55.74 | 56.70 | 925,745 | +1.22(+2.20%) |
Aug 11, 2022 | 56.04 | 56.55 | 55.40 | 55.48 | 733,587 | -0.13(-0.23%) |
Aug 10, 2022 | 55.33 | 56.08 | 55.08 | 55.61 | 1,124,577 | +1.07(+1.97%) |
Aug 09, 2022 | 55.20 | 55.57 | 54.19 | 54.53 | 911,408 | -0.68(-1.23%) |
Aug 08, 2022 | 54.45 | 55.55 | 54.07 | 55.21 | 1,286,792 | +1.59(+2.97%) |
Aug 05, 2022 | 54.13 | 54.27 | 53.02 | 53.62 | 1,282,224 | -0.93(-1.70%) |
Aug 04, 2022 | 55.40 | 56.31 | 54.31 | 54.54 | 1,431,327 | -0.02(-0.04%) |
Aug 03, 2022 | 54.83 | 55.36 | 53.79 | 54.56 | 1,935,003 | +0.27(+0.50%) |
Aug 02, 2022 | 58.48 | 58.48 | 54.24 | 54.29 | 1,969,404 | -5.18(-8.71%) |
Aug 01, 2022 | 59.01 | 60.06 | 58.66 | 59.47 | 907,522 | +0.40(+0.67%) |
Jul 29, 2022 | 58.93 | 59.30 | 58.72 | 59.08 | 676,913 | +0.23(+0.39%) |
Jul 28, 2022 | 58.57 | 58.92 | 57.94 | 58.84 | 619,215 | +0.49(+0.84%) |
Jul 27, 2022 | 57.26 | 58.54 | 57.12 | 58.35 | 681,416 | +1.09(+1.91%) |
Jul 26, 2022 | 56.93 | 57.33 | 56.29 | 57.26 | 614,945 | +0.24(+0.42%) |
Jul 25, 2022 | 57.24 | 57.37 | 56.49 | 57.02 | 551,479 | -0.12(-0.20%) |
Jul 22, 2022 | 57.52 | 57.94 | 56.78 | 57.13 | 574,895 | -0.32(-0.56%) |
Jul 21, 2022 | 55.80 | 57.46 | 55.54 | 57.45 | 705,590 | +1.74(+3.12%) |
Jul 20, 2022 | 55.20 | 56.02 | 55.20 | 55.71 | 1,015,752 | -0.11(-0.19%) |
Jul 19, 2022 | 54.68 | 55.95 | 54.68 | 55.82 | 644,786 | +1.86(+3.44%) |
Jul 18, 2022 | 54.95 | 55.03 | 53.66 | 53.96 | 707,360 | -0.76(-1.40%) |
Jul 15, 2022 | 55.14 | 55.24 | 54.39 | 54.73 | 718,186 | +0.34(+0.62%) |
Jul 14, 2022 | 53.35 | 54.48 | 53.24 | 54.39 | 672,408 | -0.05(-0.09%) |
Jul 13, 2022 | 53.55 | 54.71 | 53.55 | 54.44 | 664,374 | -0.16(-0.30%) |
Jul 12, 2022 | 54.66 | 55.64 | 54.24 | 54.60 | 671,474 | -0.22(-0.41%) |
Jul 11, 2022 | 53.92 | 55.58 | 53.76 | 54.82 | 1,420,079 | +0.42(+0.76%) |
Jul 08, 2022 | 55.73 | 55.82 | 54.37 | 54.41 | 1,440,754 | -1.33(-2.39%) |
Jul 07, 2022 | 55.52 | 56.57 | 55.52 | 55.74 | 1,144,976 | -0.73(-1.30%) |
Jul 06, 2022 | 56.06 | 56.69 | 55.43 | 56.48 | 960,599 | +0.67(+1.19%) |
Jul 05, 2022 | 56.16 | 56.16 | 54.51 | 55.81 | 1,159,188 | -1.31(-2.30%) |
Jul 01, 2022 | 55.58 | 57.24 | 55.16 | 57.12 | 843,273 | +1.33(+2.39%) |
Jun 30, 2022 | 55.76 | 56.17 | 55.42 | 55.79 | 850,629 | -0.67(-1.18%) |
Jun 29, 2022 | 56.47 | 56.77 | 55.90 | 56.46 | 514,470 | +0.10(+0.17%) |
Jun 28, 2022 | 57.69 | 58.09 | 56.27 | 56.36 | 837,972 | -1.12(-1.95%) |
Jun 27, 2022 | 57.60 | 57.99 | 57.09 | 57.48 | 1,268,258 | -0.17(-0.30%) |
Jun 24, 2022 | 56.19 | 58.23 | 56.19 | 57.66 | 2,276,453 | +1.86(+3.33%) |
Jun 23, 2022 | 55.35 | 56.20 | 55.16 | 55.80 | 1,075,295 | +0.28(+0.50%) |
Jun 22, 2022 | 54.74 | 56.71 | 54.74 | 55.52 | 1,357,600 | +0.04(+0.07%) |
Jun 21, 2022 | 54.77 | 55.62 | 54.67 | 55.48 | 961,463 | +1.12(+2.06%) |
Jun 17, 2022 | 54.84 | 55.60 | 54.28 | 54.36 | 1,507,254 | -0.42(-0.76%) |
Jun 16, 2022 | 55.64 | 56.18 | 54.22 | 54.77 | 1,251,066 | -2.15(-3.77%) |
Jun 15, 2022 | 57.28 | 57.73 | 56.01 | 56.92 | 1,058,490 | +0.30(+0.53%) |
Jun 14, 2022 | 56.10 | 57.04 | 55.99 | 56.62 | 926,488 | +0.49(+0.88%) |
Jun 13, 2022 | 56.62 | 56.89 | 55.91 | 56.13 | 806,561 | -1.79(-3.09%) |
Jun 10, 2022 | 57.86 | 58.56 | 57.42 | 57.92 | 716,572 | -1.13(-1.92%) |
Jun 09, 2022 | 59.55 | 60.68 | 59.01 | 59.05 | 788,144 | -0.63(-1.05%) |
Jun 08, 2022 | 60.96 | 60.96 | 58.99 | 59.68 | 1,164,829 | -1.94(-3.14%) |
Jun 07, 2022 | 60.77 | 61.73 | 60.21 | 61.61 | 773,802 | +0.35(+0.57%) |
Jun 06, 2022 | 60.90 | 61.67 | 60.21 | 61.27 | 702,962 | +0.77(+1.27%) |
Jun 03, 2022 | 60.78 | 61.13 | 60.38 | 60.49 | 495,320 | -0.85(-1.38%) |
Jun 02, 2022 | 60.51 | 61.40 | 59.55 | 61.34 | 980,699 | +1.37(+2.28%) |