Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.90 | 54.90 | 54.90 | 54.90 | 213 | -0.71(-1.28%) |
Aug 30, 2022 | 55.61 | 55.61 | 55.61 | 55.61 | 209 | -0.84(-1.49%) |
Aug 29, 2022 | 56.60 | 56.60 | 56.45 | 56.45 | 343 | -0.12(-0.22%) |
Aug 26, 2022 | 56.04 | 56.58 | 56.04 | 56.58 | 436 | +1.74(+3.18%) |
Aug 25, 2022 | 54.67 | 54.83 | 54.46 | 54.83 | 6,720 | -0.45(-0.82%) |
Aug 24, 2022 | 55.46 | 55.46 | 55.28 | 55.28 | 5,364 | +0.30(+0.54%) |
Aug 23, 2022 | 54.98 | 54.99 | 54.98 | 54.99 | 322 | -0.01(-0.02%) |
Aug 22, 2022 | 54.22 | 54.99 | 54.22 | 54.99 | 6,067 | -0.31(-0.56%) |
Aug 19, 2022 | 54.16 | 55.33 | 54.16 | 55.30 | 985 | +0.77(+1.42%) |
Aug 18, 2022 | 55.21 | 55.21 | 54.40 | 54.53 | 683 | -1.35(-2.42%) |
Aug 17, 2022 | 55.70 | 55.88 | 55.70 | 55.88 | 443 | +0.07(+0.12%) |
Aug 16, 2022 | 56.19 | 56.28 | 55.81 | 55.82 | 2,758 | -1.06(-1.87%) |
Aug 15, 2022 | 56.88 | 56.88 | 56.88 | 56.88 | 184 | -0.25(-0.43%) |
Aug 12, 2022 | 56.92 | 57.13 | 56.91 | 57.13 | 1,278 | +0.54(+0.95%) |
Aug 11, 2022 | 56.51 | 56.59 | 56.30 | 56.59 | 527 | +0.74(+1.32%) |
Aug 10, 2022 | 55.70 | 55.85 | 55.52 | 55.85 | 7,038 | +0.74(+1.34%) |
Aug 09, 2022 | 54.74 | 55.14 | 54.51 | 55.11 | 1,091 | +0.20(+0.37%) |
Aug 08, 2022 | 54.91 | 54.91 | 54.91 | 54.91 | 46 | -0.01(-0.02%) |
Aug 05, 2022 | 54.92 | 54.92 | 54.92 | 54.92 | 100 | +1.06(+1.96%) |
Aug 04, 2022 | 53.86 | 53.86 | 53.86 | 53.86 | 157 | -0.61(-1.11%) |
Aug 03, 2022 | 54.66 | 54.66 | 54.47 | 54.47 | 976 | +0.40(+0.75%) |
Aug 02, 2022 | 54.06 | 54.06 | 54.06 | 54.06 | 128 | +0.10(+0.19%) |
Aug 01, 2022 | 53.02 | 54.83 | 52.79 | 53.97 | 15,962 | -0.44(-0.81%) |
Jul 29, 2022 | 55.82 | 55.82 | 53.98 | 54.41 | 1,610 | -0.15(-0.27%) |
Jul 28, 2022 | 54.56 | 55.76 | 54.47 | 54.55 | 25,678 | +0.51(+0.95%) |
Jul 27, 2022 | 54.04 | 54.04 | 54.04 | 54.04 | 153 | +0.59(+1.11%) |
Jul 26, 2022 | 53.59 | 53.59 | 53.02 | 53.45 | 22,284 | +0.44(+0.83%) |
Jul 25, 2022 | 53.46 | 53.46 | 53.00 | 53.00 | 1,377 | -1.93(-3.51%) |
Jul 22, 2022 | 54.78 | 54.93 | 54.78 | 54.93 | 367 | -1.37(-2.43%) |
Jul 21, 2022 | 56.60 | 58.30 | 56.16 | 56.30 | 4,248 | -3.00(-5.06%) |
Jul 20, 2022 | 59.30 | 59.30 | 59.30 | 59.30 | 82 | +0.75(+1.28%) |
Jul 19, 2022 | 58.55 | 58.55 | 58.55 | 58.55 | 221 | -0.85(-1.44%) |
Jul 18, 2022 | 59.60 | 60.56 | 59.31 | 59.40 | 20,677 | +1.24(+2.13%) |
Jul 15, 2022 | 59.55 | 59.75 | 57.14 | 58.16 | 1,353 | +0.21(+0.35%) |
Jul 14, 2022 | 59.10 | 59.32 | 57.95 | 57.95 | 794 | +0.96(+1.68%) |
Jul 13, 2022 | 58.19 | 58.19 | 56.99 | 56.99 | 319 | -0.29(-0.50%) |
Jul 12, 2022 | 57.95 | 57.95 | 56.25 | 57.28 | 659 | -2.67(-4.45%) |
Jul 11, 2022 | 59.95 | 59.95 | 59.95 | 59.95 | 40 | +2.04(+3.52%) |
Jul 08, 2022 | 57.90 | 58.44 | 57.90 | 57.91 | 1,080 | +2.34(+4.21%) |
Jul 07, 2022 | 56.16 | 56.26 | 55.57 | 55.57 | 2,366 | -0.02(-0.04%) |
Jul 06, 2022 | 54.61 | 55.59 | 54.42 | 55.59 | 2,373 | +0.84(+1.54%) |
Jul 05, 2022 | 54.74 | 54.79 | 54.01 | 54.75 | 2,704 | -0.84(-1.51%) |
Jul 01, 2022 | 55.59 | 55.59 | 55.59 | 55.59 | 100 | -0.01(-0.02%) |
Jun 30, 2022 | 56.65 | 56.65 | 55.60 | 55.60 | 374 | -0.06(-0.11%) |
Jun 29, 2022 | 55.66 | 55.66 | 55.66 | 55.66 | 35 | +0.06(+0.11%) |
Jun 28, 2022 | 55.60 | 55.60 | 55.60 | 55.60 | 35 | -0.89(-1.58%) |
Jun 27, 2022 | 56.49 | 56.49 | 56.49 | 56.49 | 8 | +0.01(+0.02%) |
Jun 24, 2022 | 56.48 | 56.48 | 56.48 | 56.48 | 100 | +0.98(+1.77%) |
Jun 23, 2022 | 56.09 | 56.09 | 55.50 | 55.50 | 5,630 | -0.99(-1.76%) |
Jun 22, 2022 | 58.98 | 58.98 | 56.49 | 56.49 | 402 | +0.79(+1.43%) |
Jun 21, 2022 | 58.75 | 58.75 | 54.94 | 55.70 | 1,716 | -1.44(-2.52%) |
Jun 17, 2022 | 57.50 | 57.75 | 57.14 | 57.14 | 2,793 | -0.25(-0.44%) |
Jun 16, 2022 | 55.62 | 57.39 | 55.62 | 57.39 | 2,285 | +0.19(+0.33%) |
Jun 15, 2022 | 56.78 | 57.20 | 56.78 | 57.20 | 443 | -0.33(-0.57%) |
Jun 14, 2022 | 58.00 | 58.00 | 56.96 | 57.53 | 27,021 | -1.47(-2.49%) |
Jun 13, 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 75 | +0.13(+0.22%) |
Jun 10, 2022 | 58.52 | 58.87 | 58.49 | 58.87 | 545 | -1.65(-2.73%) |
Jun 09, 2022 | 60.52 | 60.52 | 60.52 | 60.52 | 24 | +1.95(+3.33%) |
Jun 08, 2022 | 58.57 | 58.57 | 58.57 | 58.57 | 606 | +0.95(+1.65%) |
Jun 07, 2022 | 62.89 | 62.89 | 57.62 | 57.62 | 1,323 | -3.83(-6.23%) |
Jun 06, 2022 | 61.80 | 61.80 | 61.45 | 61.45 | 294 | +1.23(+2.05%) |
Jun 03, 2022 | 60.21 | 60.21 | 60.21 | 60.21 | 100 | -0.80(-1.30%) |
Jun 02, 2022 | 63.00 | 63.00 | 59.02 | 61.01 | 758 | +0.83(+1.38%) |