Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.82 | 50.83 | 50.29 | 50.29 | 10,958 | -0.69(-1.36%) |
Aug 30, 2022 | 50.93 | 51.26 | 50.85 | 50.98 | 1,871 | +0.11(+0.21%) |
Aug 29, 2022 | 51.09 | 51.19 | 50.85 | 50.87 | 3,018 | -0.69(-1.34%) |
Aug 26, 2022 | 51.51 | 51.65 | 51.51 | 51.56 | 1,052 | -0.17(-0.33%) |
Aug 25, 2022 | 51.09 | 51.74 | 51.09 | 51.74 | 2,672 | +0.67(+1.32%) |
Aug 24, 2022 | 51.16 | 51.24 | 50.99 | 51.06 | 2,213 | -0.39(-0.77%) |
Aug 23, 2022 | 51.43 | 52.08 | 51.43 | 51.46 | 2,252 | -0.25(-0.48%) |
Aug 22, 2022 | 51.98 | 52.05 | 51.65 | 51.71 | 14,478 | -0.45(-0.87%) |
Aug 19, 2022 | 52.26 | 52.34 | 52.06 | 52.16 | 3,091 | -0.88(-1.67%) |
Aug 18, 2022 | 53.16 | 53.16 | 53.00 | 53.04 | 690 | +0.18(+0.34%) |
Aug 17, 2022 | 52.99 | 53.02 | 52.59 | 52.86 | 6,177 | -0.64(-1.20%) |
Aug 16, 2022 | 53.11 | 53.51 | 53.11 | 53.51 | 1,705 | -0.06(-0.11%) |
Aug 15, 2022 | 53.86 | 53.86 | 53.56 | 53.56 | 8,599 | +0.17(+0.32%) |
Aug 12, 2022 | 53.35 | 53.40 | 53.12 | 53.39 | 10,265 | +0.48(+0.90%) |
Aug 11, 2022 | 53.97 | 53.97 | 52.84 | 52.91 | 1,384 | -0.78(-1.44%) |
Aug 10, 2022 | 54.35 | 54.35 | 53.69 | 53.69 | 369 | +0.08(+0.14%) |
Aug 09, 2022 | 53.63 | 53.71 | 53.55 | 53.61 | 1,705 | -0.32(-0.59%) |
Aug 08, 2022 | 53.85 | 53.93 | 53.69 | 53.93 | 57,194 | +0.61(+1.15%) |
Aug 05, 2022 | 53.45 | 53.45 | 53.22 | 53.31 | 7,097 | -1.53(-2.79%) |
Aug 04, 2022 | 54.31 | 54.85 | 54.29 | 54.85 | 13,045 | +0.56(+1.04%) |
Aug 03, 2022 | 53.72 | 54.28 | 53.42 | 54.28 | 2,561 | +0.34(+0.64%) |
Aug 02, 2022 | 55.40 | 55.48 | 53.94 | 53.94 | 54,977 | -1.33(-2.40%) |
Aug 01, 2022 | 54.96 | 55.46 | 54.96 | 55.27 | 236,803 | +0.31(+0.56%) |
Jul 29, 2022 | 54.64 | 55.05 | 54.64 | 54.96 | 17,088 | +0.22(+0.40%) |
Jul 28, 2022 | 54.76 | 54.87 | 54.53 | 54.74 | 4,169 | +1.05(+1.96%) |
Jul 27, 2022 | 53.84 | 54.08 | 53.69 | 53.69 | 1,999 | +0.22(+0.42%) |
Jul 26, 2022 | 54.08 | 54.24 | 53.47 | 53.47 | 1,390 | +0.14(+0.27%) |
Jul 25, 2022 | 53.23 | 53.46 | 53.16 | 53.32 | 16,131 | -0.47(-0.88%) |
Jul 22, 2022 | 53.46 | 53.79 | 53.46 | 53.79 | 4,520 | +1.18(+2.25%) |
Jul 21, 2022 | 52.00 | 52.62 | 52.00 | 52.61 | 7,095 | +1.18(+2.30%) |
Jul 20, 2022 | 51.99 | 51.99 | 51.39 | 51.43 | 1,141 | -0.16(-0.31%) |
Jul 19, 2022 | 51.91 | 51.91 | 51.51 | 51.59 | 47,734 | -0.50(-0.96%) |
Jul 18, 2022 | 51.92 | 52.13 | 51.72 | 52.09 | 132,300 | -0.29(-0.55%) |
Jul 15, 2022 | 52.31 | 52.48 | 52.31 | 52.37 | 760 | +0.29(+0.55%) |
Jul 14, 2022 | 51.67 | 52.14 | 51.57 | 52.08 | 5,512 | -0.49(-0.93%) |
Jul 13, 2022 | 51.59 | 52.57 | 51.59 | 52.57 | 2,478 | +0.40(+0.77%) |
Jul 12, 2022 | 52.54 | 52.54 | 52.04 | 52.17 | 44,891 | +0.33(+0.64%) |
Jul 11, 2022 | 51.62 | 51.97 | 51.62 | 51.84 | 2,839 | +0.71(+1.39%) |
Jul 08, 2022 | 51.21 | 51.35 | 51.05 | 51.13 | 5,406 | -0.67(-1.29%) |
Jul 07, 2022 | 52.33 | 52.39 | 51.70 | 51.80 | 14,589 | -0.59(-1.12%) |
Jul 06, 2022 | 53.51 | 53.51 | 52.38 | 52.38 | 9,671 | -1.06(-1.98%) |
Jul 05, 2022 | 53.33 | 53.63 | 53.24 | 53.44 | 29,424 | +0.52(+0.98%) |
Jul 01, 2022 | 52.74 | 53.20 | 52.72 | 52.92 | 11,299 | +1.12(+2.15%) |
Jun 30, 2022 | 51.80 | 52.03 | 51.54 | 51.80 | 94,623 | +0.81(+1.59%) |
Jun 29, 2022 | 50.86 | 50.99 | 50.80 | 50.99 | 1,211 | +0.82(+1.64%) |
Jun 28, 2022 | 49.99 | 50.17 | 49.90 | 50.17 | 1,466 | +0.02(+0.04%) |
Jun 27, 2022 | 50.43 | 50.43 | 50.03 | 50.15 | 1,079 | -0.52(-1.03%) |
Jun 24, 2022 | 51.09 | 51.14 | 50.67 | 50.67 | 1,786 | -0.37(-0.72%) |
Jun 23, 2022 | 51.24 | 51.48 | 50.94 | 51.04 | 3,693 | +0.58(+1.15%) |
Jun 22, 2022 | 50.33 | 50.58 | 50.33 | 50.45 | 2,242 | +1.27(+2.59%) |
Jun 21, 2022 | 49.17 | 49.38 | 49.12 | 49.18 | 3,382 | -0.57(-1.14%) |
Jun 17, 2022 | 49.25 | 50.02 | 49.25 | 49.75 | 6,369 | +0.12(+0.25%) |
Jun 16, 2022 | 48.06 | 49.65 | 48.06 | 49.63 | 10,130 | +0.61(+1.24%) |
Jun 15, 2022 | 48.52 | 49.02 | 47.98 | 49.02 | 7,049 | +1.28(+2.68%) |
Jun 14, 2022 | 48.40 | 48.43 | 47.62 | 47.74 | 3,652 | -0.78(-1.61%) |
Jun 13, 2022 | 49.18 | 49.23 | 48.13 | 48.52 | 12,619 | -1.80(-3.57%) |
Jun 10, 2022 | 50.65 | 50.73 | 50.24 | 50.31 | 2,126 | -0.99(-1.93%) |
Jun 09, 2022 | 51.25 | 51.39 | 51.25 | 51.30 | 1,200 | -0.19(-0.37%) |
Jun 08, 2022 | 51.68 | 51.68 | 51.50 | 51.50 | 631 | -0.33(-0.63%) |
Jun 07, 2022 | 51.80 | 51.86 | 51.77 | 51.82 | 1,081 | +0.43(+0.84%) |
Jun 06, 2022 | 51.81 | 51.81 | 51.31 | 51.39 | 55,409 | -0.69(-1.33%) |
Jun 03, 2022 | 52.22 | 52.22 | 52.04 | 52.08 | 1,567 | -0.25(-0.48%) |
Jun 02, 2022 | 52.23 | 52.33 | 52.23 | 52.33 | 952 | +0.12(+0.23%) |