Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.86 | 56.86 | 56.42 | 56.44 | 11,668 | -0.32(-0.56%) |
Aug 30, 2022 | 57.16 | 57.16 | 56.76 | 56.76 | 1,953 | -0.73(-1.28%) |
Aug 29, 2022 | 57.30 | 57.74 | 57.30 | 57.49 | 3,583 | -0.10(-0.18%) |
Aug 26, 2022 | 58.25 | 58.25 | 57.59 | 57.59 | 1,110 | -1.38(-2.35%) |
Aug 25, 2022 | 58.67 | 58.98 | 58.61 | 58.98 | 3,223 | +0.53(+0.91%) |
Aug 24, 2022 | 58.36 | 58.48 | 58.20 | 58.45 | 1,785 | +0.05(+0.08%) |
Aug 23, 2022 | 58.66 | 58.66 | 58.30 | 58.40 | 9,079 | -0.17(-0.30%) |
Aug 22, 2022 | 58.91 | 58.91 | 58.52 | 58.57 | 8,659 | -0.91(-1.54%) |
Aug 19, 2022 | 59.58 | 59.58 | 59.38 | 59.49 | 2,761 | -0.35(-0.59%) |
Aug 18, 2022 | 59.76 | 59.95 | 59.66 | 59.84 | 2,274 | +0.19(+0.31%) |
Aug 17, 2022 | 59.73 | 59.85 | 59.57 | 59.65 | 2,990 | -0.25(-0.42%) |
Aug 16, 2022 | 59.78 | 59.99 | 59.78 | 59.91 | 29,125 | +0.27(+0.46%) |
Aug 15, 2022 | 59.39 | 59.69 | 59.39 | 59.63 | 3,157 | +0.06(+0.11%) |
Aug 12, 2022 | 59.25 | 59.57 | 59.25 | 59.57 | 1,685 | +0.73(+1.24%) |
Aug 11, 2022 | 59.14 | 59.18 | 58.84 | 58.84 | 2,167 | +0.15(+0.25%) |
Aug 10, 2022 | 58.66 | 58.70 | 58.62 | 58.69 | 8,136 | +0.73(+1.27%) |
Aug 09, 2022 | 58.13 | 58.14 | 57.89 | 57.96 | 1,833 | -0.02(-0.03%) |
Aug 08, 2022 | 58.32 | 58.32 | 57.96 | 57.98 | 4,095 | +0.11(+0.20%) |
Aug 05, 2022 | 57.71 | 57.86 | 57.57 | 57.86 | 2,733 | +0.21(+0.37%) |
Aug 04, 2022 | 57.87 | 57.87 | 57.65 | 57.65 | 2,703 | -0.53(-0.91%) |
Aug 03, 2022 | 58.11 | 58.18 | 58.11 | 58.18 | 2,261 | +0.50(+0.87%) |
Aug 02, 2022 | 57.93 | 58.05 | 57.67 | 57.67 | 1,797 | -0.38(-0.65%) |
Aug 01, 2022 | 57.87 | 58.15 | 57.87 | 58.05 | 1,722 | -0.17(-0.29%) |
Jul 29, 2022 | 58.03 | 58.31 | 57.98 | 58.22 | 4,047 | +0.49(+0.85%) |
Jul 28, 2022 | 57.60 | 57.83 | 57.52 | 57.73 | 1,754 | +0.39(+0.68%) |
Jul 27, 2022 | 56.66 | 57.34 | 56.66 | 57.34 | 4,994 | +0.61(+1.07%) |
Jul 26, 2022 | 56.49 | 56.78 | 56.49 | 56.73 | 2,994 | -0.07(-0.12%) |
Jul 25, 2022 | 56.72 | 56.86 | 56.61 | 56.80 | 5,904 | +0.47(+0.84%) |
Jul 22, 2022 | 56.69 | 56.71 | 56.25 | 56.32 | 3,395 | -0.27(-0.48%) |
Jul 21, 2022 | 56.35 | 56.60 | 56.21 | 56.60 | 2,027 | +0.14(+0.25%) |
Jul 20, 2022 | 56.48 | 56.66 | 56.21 | 56.45 | 6,966 | -0.24(-0.42%) |
Jul 19, 2022 | 56.35 | 56.69 | 56.35 | 56.69 | 14,662 | +1.12(+2.02%) |
Jul 18, 2022 | 56.60 | 56.60 | 55.45 | 55.57 | 8,109 | -0.43(-0.76%) |
Jul 15, 2022 | 55.90 | 56.02 | 55.88 | 55.99 | 7,062 | +0.88(+1.60%) |
Jul 14, 2022 | 54.51 | 55.12 | 54.51 | 55.12 | 4,037 | -0.71(-1.27%) |
Jul 13, 2022 | 55.27 | 55.92 | 55.27 | 55.82 | 4,169 | -0.17(-0.30%) |
Jul 12, 2022 | 56.46 | 56.57 | 55.99 | 55.99 | 7,290 | -0.31(-0.55%) |
Jul 11, 2022 | 56.21 | 56.46 | 56.21 | 56.30 | 4,868 | -0.30(-0.54%) |
Jul 08, 2022 | 56.63 | 56.85 | 56.59 | 56.61 | 2,632 | -0.01(-0.03%) |
Jul 07, 2022 | 56.70 | 56.70 | 56.52 | 56.62 | 4,078 | +0.34(+0.61%) |
Jul 06, 2022 | 56.22 | 56.57 | 55.91 | 56.28 | 4,350 | +0.05(+0.10%) |
Jul 05, 2022 | 56.60 | 56.60 | 55.30 | 56.22 | 5,096 | -0.68(-1.20%) |
Jul 01, 2022 | 56.34 | 56.90 | 56.12 | 56.90 | 814 | +0.82(+1.46%) |
Jun 30, 2022 | 55.64 | 56.29 | 55.64 | 56.09 | 1,558 | -0.23(-0.40%) |
Jun 29, 2022 | 56.74 | 56.74 | 56.30 | 56.31 | 5,100 | +0.02(+0.03%) |
Jun 28, 2022 | 57.36 | 57.36 | 56.29 | 56.29 | 3,598 | -0.52(-0.91%) |
Jun 27, 2022 | 56.80 | 57.10 | 56.67 | 56.81 | 4,179 | +0.11(+0.20%) |
Jun 24, 2022 | 56.18 | 56.72 | 56.18 | 56.70 | 34,490 | +1.39(+2.52%) |
Jun 23, 2022 | 55.38 | 55.40 | 54.84 | 55.31 | 15,720 | +0.15(+0.27%) |
Jun 22, 2022 | 54.74 | 55.43 | 54.66 | 55.16 | 7,299 | -0.12(-0.22%) |
Jun 21, 2022 | 54.93 | 55.30 | 54.80 | 55.28 | 3,197 | +1.13(+2.09%) |
Jun 17, 2022 | 54.78 | 54.78 | 54.12 | 54.15 | 3,348 | -0.19(-0.36%) |
Jun 16, 2022 | 54.32 | 54.58 | 54.25 | 54.35 | 15,755 | -1.21(-2.18%) |
Jun 15, 2022 | 55.88 | 55.91 | 55.08 | 55.56 | 4,441 | +0.37(+0.68%) |
Jun 14, 2022 | 55.84 | 55.84 | 54.81 | 55.18 | 5,575 | -0.56(-1.01%) |
Jun 13, 2022 | 56.25 | 56.37 | 55.55 | 55.74 | 8,562 | -1.65(-2.88%) |
Jun 10, 2022 | 57.80 | 57.80 | 57.37 | 57.40 | 4,572 | -0.97(-1.66%) |
Jun 09, 2022 | 59.07 | 59.16 | 58.37 | 58.37 | 3,875 | -1.14(-1.91%) |
Jun 08, 2022 | 60.11 | 60.11 | 59.42 | 59.50 | 8,221 | -0.65(-1.09%) |
Jun 07, 2022 | 59.35 | 60.16 | 59.35 | 60.16 | 5,559 | +0.52(+0.88%) |
Jun 06, 2022 | 59.96 | 59.97 | 59.54 | 59.63 | 6,463 | +0.21(+0.35%) |
Jun 03, 2022 | 59.65 | 59.65 | 59.42 | 59.42 | 11,673 | -0.47(-0.79%) |
Jun 02, 2022 | 59.35 | 59.90 | 59.35 | 59.90 | 2,424 | +0.46(+0.77%) |