Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 57.85 | 59.92 | 57.85 | 59.33 | 9,929 | -0.45(-0.75%) |
Aug 30, 2022 | 60.24 | 60.24 | 59.43 | 59.78 | 10,780 | -1.70(-2.77%) |
Aug 29, 2022 | 61.54 | 61.57 | 59.93 | 61.49 | 8,471 | +0.22(+0.36%) |
Aug 26, 2022 | 61.27 | 61.27 | 61.27 | 61.27 | 201 | -0.97(-1.56%) |
Aug 25, 2022 | 61.99 | 62.24 | 61.99 | 62.24 | 756 | +0.22(+0.35%) |
Aug 24, 2022 | 61.36 | 62.02 | 61.36 | 62.02 | 870 | +0.54(+0.88%) |
Aug 23, 2022 | 61.46 | 61.48 | 61.30 | 61.48 | 1,475 | +1.24(+2.05%) |
Aug 22, 2022 | 60.42 | 60.42 | 60.06 | 60.25 | 885 | -0.29(-0.48%) |
Aug 19, 2022 | 60.51 | 60.65 | 60.46 | 60.54 | 2,640 | -0.57(-0.93%) |
Aug 18, 2022 | 60.64 | 61.11 | 60.64 | 61.11 | 1,712 | +1.44(+2.41%) |
Aug 17, 2022 | 59.67 | 59.87 | 59.52 | 59.67 | 3,386 | -0.56(-0.93%) |
Aug 16, 2022 | 59.58 | 60.23 | 59.51 | 60.23 | 2,697 | +0.78(+1.31%) |
Aug 15, 2022 | 58.34 | 59.59 | 57.49 | 59.45 | 5,462 | -0.72(-1.19%) |
Aug 12, 2022 | 59.76 | 60.23 | 59.76 | 60.17 | 955 | +0.29(+0.48%) |
Aug 11, 2022 | 59.18 | 59.88 | 59.04 | 59.88 | 5,998 | +1.18(+2.01%) |
Aug 10, 2022 | 56.95 | 58.95 | 56.95 | 58.70 | 4,651 | +0.91(+1.57%) |
Aug 09, 2022 | 57.81 | 57.82 | 57.79 | 57.79 | 1,282 | +0.53(+0.92%) |
Aug 08, 2022 | 56.25 | 57.53 | 56.25 | 57.26 | 4,877 | +0.76(+1.34%) |
Aug 05, 2022 | 55.61 | 56.98 | 55.61 | 56.50 | 6,732 | -0.25(-0.45%) |
Aug 04, 2022 | 57.43 | 58.43 | 56.76 | 56.76 | 5,797 | -1.64(-2.81%) |
Aug 03, 2022 | 59.00 | 59.00 | 58.06 | 58.40 | 4,701 | +0.05(+0.08%) |
Aug 02, 2022 | 58.38 | 58.51 | 56.69 | 58.35 | 13,630 | -0.30(-0.51%) |
Aug 01, 2022 | 57.90 | 58.65 | 56.96 | 58.65 | 3,437 | -0.48(-0.81%) |
Jul 29, 2022 | 59.13 | 59.13 | 59.13 | 59.13 | 715 | +0.66(+1.13%) |
Jul 28, 2022 | 57.98 | 58.48 | 57.56 | 58.47 | 2,979 | +0.15(+0.26%) |
Jul 27, 2022 | 57.60 | 58.47 | 57.60 | 58.32 | 3,329 | +0.74(+1.29%) |
Jul 26, 2022 | 57.55 | 57.61 | 57.54 | 57.58 | 1,676 | +0.26(+0.46%) |
Jul 25, 2022 | 56.77 | 57.31 | 56.45 | 57.31 | 536 | +1.84(+3.31%) |
Jul 22, 2022 | 56.21 | 56.39 | 55.41 | 55.48 | 1,236 | -0.26(-0.47%) |
Jul 21, 2022 | 55.14 | 55.74 | 55.14 | 55.74 | 4,318 | -0.44(-0.78%) |
Jul 20, 2022 | 55.65 | 56.18 | 55.65 | 56.18 | 1,218 | +0.16(+0.28%) |
Jul 19, 2022 | 55.33 | 56.02 | 55.33 | 56.02 | 992 | +1.39(+2.54%) |
Jul 18, 2022 | 54.97 | 55.13 | 54.52 | 54.64 | 1,255 | +1.17(+2.19%) |
Jul 15, 2022 | 53.84 | 53.84 | 53.29 | 53.47 | 799 | +0.69(+1.31%) |
Jul 14, 2022 | 51.55 | 52.78 | 51.55 | 52.78 | 481 | -0.30(-0.57%) |
Jul 13, 2022 | 52.72 | 53.84 | 52.71 | 53.08 | 1,961 | +0.27(+0.51%) |
Jul 12, 2022 | 52.64 | 52.94 | 52.53 | 52.81 | 2,882 | -0.74(-1.39%) |
Jul 11, 2022 | 54.03 | 54.03 | 52.87 | 53.55 | 867 | -0.43(-0.80%) |
Jul 08, 2022 | 53.65 | 54.14 | 53.65 | 53.98 | 2,312 | +0.31(+0.58%) |
Jul 07, 2022 | 52.09 | 53.82 | 52.09 | 53.67 | 6,231 | +1.89(+3.64%) |
Jul 06, 2022 | 51.67 | 51.86 | 50.32 | 51.79 | 2,637 | -0.91(-1.73%) |
Jul 05, 2022 | 53.61 | 53.61 | 51.24 | 52.70 | 1,926 | -0.80(-1.50%) |
Jul 01, 2022 | 53.11 | 53.74 | 53.02 | 53.50 | 20,315 | +0.05(+0.09%) |
Jun 30, 2022 | 53.51 | 53.52 | 53.46 | 53.46 | 718 | -0.72(-1.33%) |
Jun 29, 2022 | 55.01 | 55.01 | 54.10 | 54.18 | 1,740 | -0.73(-1.33%) |
Jun 28, 2022 | 55.12 | 55.12 | 54.73 | 54.91 | 1,410 | +0.97(+1.80%) |
Jun 27, 2022 | 53.61 | 54.26 | 53.61 | 53.94 | 2,167 | +1.11(+2.10%) |
Jun 24, 2022 | 52.19 | 52.91 | 52.19 | 52.83 | 1,715 | +1.16(+2.25%) |
Jun 23, 2022 | 52.60 | 53.02 | 51.38 | 51.67 | 9,874 | -1.11(-2.10%) |
Jun 22, 2022 | 53.22 | 53.22 | 52.70 | 52.78 | 5,302 | -1.49(-2.75%) |
Jun 21, 2022 | 53.80 | 54.55 | 53.80 | 54.27 | 4,638 | +2.03(+3.89%) |
Jun 17, 2022 | 53.43 | 53.43 | 51.23 | 52.24 | 11,591 | -1.43(-2.66%) |
Jun 16, 2022 | 54.86 | 54.94 | 53.67 | 53.67 | 7,478 | -2.81(-4.97%) |
Jun 15, 2022 | 57.51 | 57.52 | 56.48 | 56.48 | 6,484 | -0.68(-1.19%) |
Jun 14, 2022 | 58.91 | 58.91 | 57.16 | 57.16 | 24,188 | -1.01(-1.74%) |
Jun 13, 2022 | 59.63 | 59.63 | 57.80 | 58.17 | 6,755 | -2.88(-4.72%) |
Jun 10, 2022 | 61.91 | 61.91 | 60.77 | 61.05 | 4,165 | -1.71(-2.73%) |
Jun 09, 2022 | 63.07 | 64.34 | 62.67 | 62.76 | 9,546 | -0.84(-1.33%) |
Jun 08, 2022 | 63.93 | 64.35 | 63.13 | 63.61 | 4,200 | -0.78(-1.20%) |
Jun 07, 2022 | 63.39 | 64.52 | 63.32 | 64.38 | 3,136 | +0.85(+1.34%) |
Jun 06, 2022 | 63.56 | 63.91 | 63.23 | 63.53 | 8,266 | +0.32(+0.51%) |
Jun 03, 2022 | 63.33 | 63.33 | 63.20 | 63.20 | 1,538 | -0.20(-0.31%) |
Jun 02, 2022 | 63.88 | 63.88 | 62.48 | 63.40 | 7,513 | +0.59(+0.93%) |