Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.48 | 58.61 | 58.07 | 58.07 | 599,433 | -0.44(-0.74%) |
Aug 30, 2022 | 59.03 | 59.03 | 58.47 | 58.51 | 4,952 | -0.06(-0.10%) |
Aug 29, 2022 | 58.60 | 58.61 | 58.50 | 58.57 | 5,784 | -0.58(-0.99%) |
Aug 26, 2022 | 59.97 | 59.97 | 59.13 | 59.15 | 5,648 | -1.07(-1.77%) |
Aug 25, 2022 | 59.74 | 60.22 | 59.74 | 60.22 | 2,089 | +0.58(+0.97%) |
Aug 24, 2022 | 59.56 | 59.80 | 59.53 | 59.64 | 3,878 | +0.29(+0.50%) |
Aug 23, 2022 | 59.41 | 59.70 | 59.31 | 59.35 | 6,546 | +0.21(+0.36%) |
Aug 22, 2022 | 59.28 | 59.29 | 59.05 | 59.13 | 2,590 | -0.48(-0.80%) |
Aug 19, 2022 | 59.62 | 59.67 | 59.48 | 59.61 | 6,869 | -0.59(-0.97%) |
Aug 18, 2022 | 60.47 | 60.47 | 60.15 | 60.20 | 12,291 | -0.29(-0.49%) |
Aug 17, 2022 | 60.30 | 60.54 | 60.10 | 60.49 | 15,759 | -0.11(-0.18%) |
Aug 16, 2022 | 60.31 | 60.65 | 60.22 | 60.60 | 6,404 | -0.36(-0.59%) |
Aug 15, 2022 | 60.93 | 60.98 | 60.89 | 60.96 | 6,064 | -0.02(-0.04%) |
Aug 12, 2022 | 60.88 | 60.98 | 60.83 | 60.98 | 5,826 | +0.52(+0.86%) |
Aug 11, 2022 | 60.85 | 60.85 | 60.46 | 60.46 | 4,826 | -0.04(-0.07%) |
Aug 10, 2022 | 60.42 | 60.79 | 60.42 | 60.50 | 17,177 | +1.62(+2.75%) |
Aug 09, 2022 | 59.13 | 59.17 | 58.86 | 58.88 | 5,712 | -0.52(-0.88%) |
Aug 08, 2022 | 59.89 | 59.93 | 59.41 | 59.41 | 4,455 | +0.10(+0.16%) |
Aug 05, 2022 | 59.27 | 59.36 | 59.05 | 59.31 | 5,097 | -0.53(-0.88%) |
Aug 04, 2022 | 59.51 | 59.87 | 59.51 | 59.84 | 14,120 | +0.17(+0.29%) |
Aug 03, 2022 | 59.59 | 59.68 | 59.29 | 59.66 | 7,684 | -0.46(-0.76%) |
Aug 02, 2022 | 60.81 | 60.83 | 60.12 | 60.12 | 33,099 | -1.07(-1.75%) |
Aug 01, 2022 | 61.16 | 61.26 | 61.05 | 61.20 | 5,590 | +0.99(+1.65%) |
Jul 29, 2022 | 59.49 | 60.20 | 59.49 | 60.20 | 5,507 | +0.27(+0.45%) |
Jul 28, 2022 | 59.76 | 60.05 | 59.57 | 59.93 | 9,537 | +0.69(+1.16%) |
Jul 27, 2022 | 58.73 | 59.25 | 58.57 | 59.25 | 4,539 | +0.62(+1.06%) |
Jul 26, 2022 | 58.93 | 58.93 | 58.61 | 58.62 | 1,748 | -0.22(-0.38%) |
Jul 25, 2022 | 58.75 | 58.90 | 58.69 | 58.85 | 1,685 | +0.09(+0.15%) |
Jul 22, 2022 | 58.93 | 59.19 | 58.58 | 58.76 | 4,227 | +0.38(+0.65%) |
Jul 21, 2022 | 57.76 | 58.38 | 57.76 | 58.38 | 3,964 | +0.87(+1.52%) |
Jul 20, 2022 | 57.51 | 57.64 | 57.49 | 57.51 | 5,562 | +0.28(+0.49%) |
Jul 19, 2022 | 57.13 | 57.26 | 57.11 | 57.23 | 24,359 | +0.66(+1.17%) |
Jul 18, 2022 | 56.80 | 56.87 | 56.56 | 56.56 | 13,336 | +0.16(+0.29%) |
Jul 15, 2022 | 56.19 | 56.41 | 56.18 | 56.40 | 2,692 | +0.23(+0.42%) |
Jul 14, 2022 | 55.71 | 56.17 | 55.59 | 56.17 | 8,312 | -0.54(-0.95%) |
Jul 13, 2022 | 56.44 | 56.79 | 56.32 | 56.71 | 26,480 | -0.15(-0.26%) |
Jul 12, 2022 | 56.87 | 57.09 | 56.85 | 56.85 | 2,707 | -0.16(-0.29%) |
Jul 11, 2022 | 57.27 | 57.34 | 56.98 | 57.02 | 7,043 | -0.44(-0.77%) |
Jul 08, 2022 | 57.23 | 57.49 | 57.23 | 57.46 | 5,518 | +0.33(+0.57%) |
Jul 07, 2022 | 57.17 | 57.17 | 57.08 | 57.13 | 4,011 | +0.35(+0.61%) |
Jul 06, 2022 | 56.67 | 56.79 | 56.67 | 56.79 | 1,392 | -0.20(-0.34%) |
Jul 05, 2022 | 56.58 | 56.98 | 56.49 | 56.98 | 13,418 | -0.35(-0.60%) |
Jul 01, 2022 | 56.74 | 57.38 | 56.74 | 57.33 | 81,007 | +0.17(+0.29%) |
Jun 30, 2022 | 56.61 | 57.18 | 56.61 | 57.16 | 55,086 | +0.29(+0.52%) |
Jun 29, 2022 | 56.89 | 57.01 | 56.72 | 56.87 | 5,840 | +0.01(+0.02%) |
Jun 28, 2022 | 57.53 | 57.53 | 56.85 | 56.85 | 75,718 | +0.12(+0.22%) |
Jun 27, 2022 | 56.92 | 56.92 | 56.72 | 56.73 | 3,112 | -0.53(-0.92%) |
Jun 24, 2022 | 56.91 | 57.26 | 56.91 | 57.26 | 14,184 | +0.80(+1.41%) |
Jun 23, 2022 | 56.43 | 56.56 | 56.29 | 56.46 | 6,083 | +0.59(+1.05%) |
Jun 22, 2022 | 55.81 | 56.15 | 55.81 | 55.87 | 13,397 | -0.08(-0.15%) |
Jun 21, 2022 | 55.96 | 56.14 | 55.92 | 55.95 | 8,324 | -0.05(-0.09%) |
Jun 17, 2022 | 56.11 | 56.22 | 55.76 | 56.01 | 19,740 | -0.82(-1.44%) |
Jun 16, 2022 | 56.66 | 57.15 | 56.53 | 56.83 | 37,551 | -0.38(-0.67%) |
Jun 15, 2022 | 56.72 | 57.41 | 56.25 | 57.21 | 7,473 | +0.56(+0.98%) |
Jun 14, 2022 | 57.01 | 57.20 | 56.40 | 56.65 | 38,574 | -0.27(-0.47%) |
Jun 13, 2022 | 57.28 | 57.42 | 56.76 | 56.92 | 15,815 | -0.70(-1.21%) |
Jun 10, 2022 | 57.98 | 57.98 | 57.49 | 57.62 | 22,561 | -0.77(-1.32%) |
Jun 09, 2022 | 58.97 | 58.97 | 58.38 | 58.38 | 18,333 | -0.30(-0.51%) |
Jun 08, 2022 | 58.88 | 59.01 | 58.68 | 58.68 | 4,258 | -0.85(-1.43%) |
Jun 07, 2022 | 59.09 | 59.61 | 59.09 | 59.54 | 4,635 | +0.36(+0.61%) |
Jun 06, 2022 | 59.59 | 59.68 | 59.13 | 59.18 | 6,242 | +0.09(+0.15%) |
Jun 03, 2022 | 59.34 | 59.34 | 59.07 | 59.09 | 1,206 | -1.02(-1.70%) |
Jun 02, 2022 | 59.82 | 60.12 | 59.67 | 60.11 | 5,984 | +0.54(+0.90%) |