Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.11 | 50.73 | 49.94 | 49.99 | 77,086 | -0.78(-1.54%) |
Aug 30, 2022 | 51.22 | 51.28 | 50.64 | 50.77 | 104,897 | -0.87(-1.68%) |
Aug 29, 2022 | 51.62 | 52.05 | 51.55 | 51.64 | 58,625 | +0.07(+0.14%) |
Aug 26, 2022 | 52.45 | 52.70 | 51.41 | 51.57 | 61,537 | -1.27(-2.40%) |
Aug 25, 2022 | 52.98 | 53.00 | 52.56 | 52.84 | 72,162 | +0.26(+0.49%) |
Aug 24, 2022 | 52.02 | 52.73 | 52.01 | 52.58 | 30,490 | +0.31(+0.59%) |
Aug 23, 2022 | 51.72 | 52.66 | 51.70 | 52.27 | 56,243 | +0.76(+1.48%) |
Aug 22, 2022 | 51.55 | 51.80 | 51.35 | 51.51 | 120,320 | -0.74(-1.42%) |
Aug 19, 2022 | 52.85 | 52.89 | 52.20 | 52.25 | 76,408 | -0.76(-1.43%) |
Aug 18, 2022 | 53.46 | 53.65 | 52.81 | 53.01 | 47,034 | -0.35(-0.66%) |
Aug 17, 2022 | 53.91 | 53.91 | 53.05 | 53.36 | 96,334 | -0.70(-1.29%) |
Aug 16, 2022 | 54.02 | 54.23 | 53.90 | 54.06 | 115,576 | -0.27(-0.50%) |
Aug 15, 2022 | 54.47 | 54.55 | 54.09 | 54.33 | 92,685 | -1.39(-2.49%) |
Aug 12, 2022 | 55.25 | 55.79 | 55.09 | 55.72 | 51,709 | +0.97(+1.77%) |
Aug 11, 2022 | 55.23 | 55.56 | 54.70 | 54.75 | 56,825 | -0.26(-0.47%) |
Aug 10, 2022 | 55.44 | 55.78 | 54.87 | 55.01 | 75,594 | -0.26(-0.47%) |
Aug 09, 2022 | 55.51 | 55.70 | 55.05 | 55.27 | 69,704 | +0.29(+0.53%) |
Aug 08, 2022 | 54.51 | 55.04 | 54.46 | 54.98 | 164,691 | +0.92(+1.70%) |
Aug 05, 2022 | 53.83 | 54.34 | 53.74 | 54.06 | 94,937 | -1.26(-2.28%) |
Aug 04, 2022 | 54.26 | 55.38 | 54.16 | 55.32 | 132,867 | +1.71(+3.19%) |
Aug 03, 2022 | 53.77 | 53.80 | 52.86 | 53.61 | 86,213 | +0.29(+0.54%) |
Aug 02, 2022 | 54.37 | 54.84 | 53.26 | 53.32 | 152,211 | -0.62(-1.15%) |
Aug 01, 2022 | 53.93 | 54.15 | 53.54 | 53.94 | 113,102 | +0.51(+0.95%) |
Jul 29, 2022 | 53.23 | 53.70 | 52.87 | 53.43 | 120,612 | +0.40(+0.76%) |
Jul 28, 2022 | 52.84 | 53.08 | 52.56 | 53.03 | 123,887 | +1.01(+1.94%) |
Jul 27, 2022 | 50.73 | 52.13 | 50.47 | 52.02 | 126,183 | +1.29(+2.54%) |
Jul 26, 2022 | 50.80 | 51.00 | 50.58 | 50.73 | 42,022 | -0.16(-0.31%) |
Jul 25, 2022 | 51.09 | 51.09 | 50.59 | 50.89 | 155,963 | -0.21(-0.41%) |
Jul 22, 2022 | 51.05 | 52.04 | 50.94 | 51.10 | 177,170 | +0.19(+0.37%) |
Jul 21, 2022 | 49.64 | 50.91 | 49.64 | 50.91 | 176,034 | +1.48(+2.99%) |
Jul 20, 2022 | 50.50 | 50.50 | 49.43 | 49.43 | 82,715 | -0.96(-1.91%) |
Jul 19, 2022 | 50.37 | 50.55 | 50.29 | 50.39 | 43,942 | +0.21(+0.42%) |
Jul 18, 2022 | 50.78 | 51.00 | 50.13 | 50.18 | 93,098 | +0.06(+0.12%) |
Jul 15, 2022 | 50.19 | 50.31 | 49.74 | 50.12 | 64,199 | -0.22(-0.44%) |
Jul 14, 2022 | 50.12 | 50.67 | 49.64 | 50.34 | 81,570 | -1.47(-2.84%) |
Jul 13, 2022 | 50.87 | 52.47 | 50.87 | 51.81 | 114,087 | +0.48(+0.94%) |
Jul 12, 2022 | 51.56 | 51.85 | 51.28 | 51.33 | 55,909 | -0.38(-0.73%) |
Jul 11, 2022 | 52.05 | 52.38 | 51.68 | 51.71 | 51,788 | -0.59(-1.13%) |
Jul 08, 2022 | 52.35 | 52.96 | 52.01 | 52.30 | 49,269 | +0.02(+0.04%) |
Jul 07, 2022 | 52.40 | 52.78 | 52.19 | 52.28 | 83,784 | +0.10(+0.19%) |
Jul 06, 2022 | 53.67 | 53.76 | 51.78 | 52.18 | 236,065 | -1.78(-3.30%) |
Jul 05, 2022 | 55.66 | 55.67 | 53.75 | 53.96 | 264,030 | -2.49(-4.41%) |
Jul 01, 2022 | 55.56 | 56.67 | 55.52 | 56.45 | 201,023 | -0.05(-0.09%) |
Jun 30, 2022 | 57.24 | 57.51 | 56.33 | 56.50 | 142,052 | -0.76(-1.33%) |
Jun 29, 2022 | 58.00 | 58.07 | 57.01 | 57.26 | 74,235 | -0.10(-0.17%) |
Jun 28, 2022 | 57.65 | 57.71 | 57.26 | 57.36 | 60,287 | -0.15(-0.26%) |
Jun 27, 2022 | 58.03 | 58.05 | 57.45 | 57.51 | 74,466 | -0.16(-0.28%) |
Jun 24, 2022 | 57.75 | 58.10 | 57.51 | 57.67 | 127,703 | -0.09(-0.16%) |
Jun 23, 2022 | 58.58 | 59.09 | 57.58 | 57.76 | 160,358 | -0.79(-1.35%) |
Jun 22, 2022 | 58.75 | 59.18 | 58.44 | 58.55 | 103,657 | +0.47(+0.81%) |
Jun 21, 2022 | 58.38 | 58.95 | 57.94 | 58.08 | 78,822 | -0.47(-0.80%) |
Jun 17, 2022 | 59.14 | 59.22 | 58.33 | 58.55 | 116,204 | -1.01(-1.70%) |
Jun 16, 2022 | 58.00 | 59.58 | 57.77 | 59.56 | 183,031 | +1.36(+2.34%) |
Jun 15, 2022 | 57.93 | 58.89 | 57.07 | 58.20 | 221,405 | +1.55(+2.74%) |
Jun 14, 2022 | 57.36 | 57.44 | 56.44 | 56.65 | 164,950 | -0.93(-1.62%) |
Jun 13, 2022 | 58.48 | 58.57 | 57.40 | 57.58 | 256,215 | -3.39(-5.56%) |
Jun 10, 2022 | 58.31 | 61.18 | 58.01 | 60.97 | 292,930 | +1.70(+2.87%) |
Jun 09, 2022 | 59.40 | 59.50 | 58.78 | 59.27 | 127,126 | -0.33(-0.55%) |
Jun 08, 2022 | 59.67 | 60.05 | 59.56 | 59.60 | 64,233 | -0.10(-0.17%) |
Jun 07, 2022 | 59.21 | 59.79 | 59.10 | 59.70 | 70,529 | +0.77(+1.31%) |
Jun 06, 2022 | 59.69 | 59.69 | 58.81 | 58.93 | 107,598 | -0.57(-0.96%) |
Jun 03, 2022 | 60.06 | 60.47 | 59.31 | 59.50 | 156,288 | -1.29(-2.12%) |
Jun 02, 2022 | 60.30 | 60.86 | 60.23 | 60.79 | 119,279 | +1.48(+2.50%) |