Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 57.36 | 57.52 | 56.46 | 57.06 | 147,248 | -0.29(-0.51%) |
Aug 30, 2022 | 58.67 | 58.96 | 57.02 | 57.35 | 130,929 | -1.13(-1.93%) |
Aug 29, 2022 | 58.51 | 58.80 | 57.84 | 58.48 | 105,676 | -0.58(-0.98%) |
Aug 26, 2022 | 61.84 | 61.84 | 58.82 | 59.06 | 95,677 | -2.87(-4.63%) |
Aug 25, 2022 | 60.62 | 62.13 | 60.42 | 61.93 | 146,267 | +1.13(+1.86%) |
Aug 24, 2022 | 59.49 | 61.00 | 58.62 | 60.80 | 112,146 | +0.98(+1.64%) |
Aug 23, 2022 | 60.35 | 60.67 | 59.79 | 59.82 | 112,819 | -0.80(-1.32%) |
Aug 22, 2022 | 61.02 | 61.50 | 59.97 | 60.62 | 96,549 | -1.12(-1.81%) |
Aug 19, 2022 | 63.08 | 63.08 | 61.38 | 61.74 | 140,049 | -1.72(-2.71%) |
Aug 18, 2022 | 63.05 | 63.51 | 62.93 | 63.46 | 114,540 | +0.22(+0.35%) |
Aug 17, 2022 | 62.74 | 64.04 | 62.24 | 63.24 | 153,741 | -0.16(-0.25%) |
Aug 16, 2022 | 63.80 | 64.11 | 62.95 | 63.40 | 194,187 | -0.56(-0.88%) |
Aug 15, 2022 | 61.65 | 63.97 | 61.65 | 63.96 | 118,660 | +1.81(+2.91%) |
Aug 12, 2022 | 60.75 | 62.15 | 60.40 | 62.15 | 90,932 | +1.55(+2.56%) |
Aug 11, 2022 | 61.35 | 61.51 | 60.46 | 60.60 | 81,738 | +0.07(+0.12%) |
Aug 10, 2022 | 59.90 | 60.80 | 59.53 | 60.53 | 192,827 | +1.67(+2.84%) |
Aug 09, 2022 | 59.88 | 59.88 | 58.27 | 58.86 | 171,357 | -1.01(-1.69%) |
Aug 08, 2022 | 60.05 | 60.88 | 59.04 | 59.87 | 162,854 | +0.32(+0.54%) |
Aug 05, 2022 | 58.12 | 59.63 | 56.93 | 59.55 | 357,304 | +2.18(+3.80%) |
Aug 04, 2022 | 58.55 | 58.80 | 57.28 | 57.37 | 197,753 | -0.87(-1.49%) |
Aug 03, 2022 | 59.36 | 59.53 | 58.20 | 58.24 | 235,493 | -0.53(-0.90%) |
Aug 02, 2022 | 58.98 | 59.49 | 58.07 | 58.77 | 155,416 | -0.30(-0.51%) |
Aug 01, 2022 | 58.64 | 59.62 | 57.99 | 59.07 | 236,973 | -0.06(-0.10%) |
Jul 29, 2022 | 58.38 | 59.46 | 58.27 | 59.13 | 131,416 | +0.75(+1.28%) |
Jul 28, 2022 | 56.93 | 58.44 | 56.74 | 58.38 | 149,438 | +1.88(+3.33%) |
Jul 27, 2022 | 56.67 | 56.94 | 56.20 | 56.50 | 180,374 | -0.07(-0.12%) |
Jul 26, 2022 | 56.15 | 57.06 | 55.61 | 56.57 | 154,678 | +0.52(+0.93%) |
Jul 25, 2022 | 56.35 | 56.90 | 55.71 | 56.05 | 153,934 | -0.55(-0.97%) |
Jul 22, 2022 | 56.81 | 57.43 | 55.99 | 56.60 | 111,843 | -0.01(-0.02%) |
Jul 21, 2022 | 55.09 | 56.74 | 54.19 | 56.61 | 157,539 | +1.10(+1.98%) |
Jul 20, 2022 | 54.52 | 55.67 | 54.21 | 55.51 | 190,658 | +1.13(+2.08%) |
Jul 19, 2022 | 52.62 | 54.58 | 52.62 | 54.38 | 193,330 | +2.43(+4.68%) |
Jul 18, 2022 | 52.43 | 52.84 | 51.68 | 51.95 | 138,618 | -0.01(-0.02%) |
Jul 15, 2022 | 51.09 | 52.02 | 50.30 | 51.96 | 176,245 | +1.74(+3.46%) |
Jul 14, 2022 | 50.89 | 51.49 | 49.67 | 50.22 | 166,660 | -1.43(-2.77%) |
Jul 13, 2022 | 52.04 | 52.48 | 51.43 | 51.65 | 107,220 | -1.00(-1.90%) |
Jul 12, 2022 | 53.81 | 54.49 | 52.59 | 52.65 | 193,173 | -1.36(-2.52%) |
Jul 11, 2022 | 54.21 | 54.63 | 53.72 | 54.01 | 105,409 | -0.44(-0.81%) |
Jul 08, 2022 | 54.30 | 54.78 | 53.90 | 54.45 | 213,027 | +0.01(+0.02%) |
Jul 07, 2022 | 53.84 | 54.50 | 53.22 | 54.44 | 233,083 | +0.96(+1.80%) |
Jul 06, 2022 | 52.81 | 53.83 | 52.33 | 53.48 | 123,747 | +0.37(+0.70%) |
Jul 05, 2022 | 52.63 | 53.44 | 51.65 | 53.11 | 269,220 | -0.33(-0.62%) |
Jul 01, 2022 | 52.60 | 53.55 | 52.32 | 53.44 | 134,293 | +0.60(+1.14%) |
Jun 30, 2022 | 50.58 | 52.88 | 50.23 | 52.84 | 285,902 | +1.81(+3.55%) |
Jun 29, 2022 | 53.39 | 53.77 | 50.88 | 51.03 | 251,821 | -2.70(-5.03%) |
Jun 28, 2022 | 54.49 | 54.78 | 53.69 | 53.73 | 189,873 | -0.63(-1.16%) |
Jun 27, 2022 | 54.71 | 54.80 | 54.00 | 54.36 | 151,708 | -0.07(-0.13%) |
Jun 24, 2022 | 53.65 | 55.21 | 53.65 | 54.43 | 1,221,070 | +0.96(+1.80%) |
Jun 23, 2022 | 53.22 | 53.77 | 52.53 | 53.47 | 302,952 | +0.17(+0.32%) |
Jun 22, 2022 | 52.01 | 54.03 | 51.40 | 53.30 | 258,051 | +0.77(+1.47%) |
Jun 21, 2022 | 52.35 | 52.92 | 51.67 | 52.53 | 338,362 | +0.67(+1.29%) |
Jun 17, 2022 | 51.52 | 51.94 | 50.60 | 51.86 | 793,390 | +1.61(+3.20%) |
Jun 16, 2022 | 49.93 | 50.34 | 48.95 | 50.25 | 627,701 | -0.39(-0.77%) |
Jun 15, 2022 | 51.26 | 51.26 | 49.96 | 50.64 | 311,969 | -0.09(-0.18%) |
Jun 14, 2022 | 50.11 | 51.16 | 49.92 | 50.73 | 361,122 | +0.61(+1.22%) |
Jun 13, 2022 | 50.17 | 51.29 | 49.80 | 50.12 | 374,289 | -1.16(-2.26%) |
Jun 10, 2022 | 52.42 | 52.66 | 50.75 | 51.28 | 346,195 | -1.90(-3.57%) |
Jun 09, 2022 | 53.26 | 54.37 | 52.88 | 53.18 | 263,705 | -0.40(-0.75%) |
Jun 08, 2022 | 53.28 | 53.97 | 52.94 | 53.58 | 247,833 | -0.06(-0.11%) |
Jun 07, 2022 | 52.60 | 53.72 | 52.33 | 53.64 | 147,840 | +0.78(+1.48%) |
Jun 06, 2022 | 52.50 | 52.96 | 51.88 | 52.86 | 198,954 | +0.85(+1.63%) |
Jun 03, 2022 | 51.73 | 52.44 | 51.33 | 52.01 | 182,145 | -0.04(-0.08%) |
Jun 02, 2022 | 50.70 | 52.07 | 50.59 | 52.05 | 238,945 | +1.32(+2.60%) |