Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 46.03 | 46.22 | 45.00 | 45.88 | 210,084 | -0.10(-0.21%) |
Aug 30, 2022 | 46.65 | 46.72 | 45.72 | 45.98 | 205,825 | -0.67(-1.43%) |
Aug 29, 2022 | 47.00 | 47.33 | 46.55 | 46.65 | 128,432 | -0.65(-1.37%) |
Aug 26, 2022 | 48.33 | 48.33 | 47.01 | 47.30 | 147,558 | -0.83(-1.72%) |
Aug 25, 2022 | 48.12 | 48.53 | 47.54 | 48.12 | 152,950 | -0.18(-0.38%) |
Aug 24, 2022 | 48.28 | 48.55 | 47.65 | 48.31 | 135,854 | +0.11(+0.22%) |
Aug 23, 2022 | 48.81 | 49.03 | 47.73 | 48.20 | 190,846 | -0.83(-1.70%) |
Aug 22, 2022 | 50.81 | 50.90 | 48.87 | 49.03 | 167,072 | -2.13(-4.17%) |
Aug 19, 2022 | 51.41 | 51.53 | 50.58 | 51.17 | 381,179 | -0.46(-0.88%) |
Aug 18, 2022 | 51.55 | 51.87 | 51.23 | 51.62 | 79,924 | +0.04(+0.07%) |
Aug 17, 2022 | 51.31 | 51.87 | 50.84 | 51.59 | 126,745 | +0.04(+0.09%) |
Aug 16, 2022 | 51.30 | 51.96 | 50.77 | 51.55 | 121,034 | +0.07(+0.14%) |
Aug 15, 2022 | 51.49 | 51.68 | 50.66 | 51.48 | 174,463 | +0.10(+0.20%) |
Aug 12, 2022 | 51.28 | 51.64 | 50.70 | 51.37 | 118,617 | +0.49(+0.96%) |
Aug 11, 2022 | 50.84 | 51.75 | 50.71 | 50.88 | 131,367 | +0.36(+0.71%) |
Aug 10, 2022 | 49.87 | 51.07 | 49.87 | 50.53 | 191,220 | +0.93(+1.88%) |
Aug 09, 2022 | 50.96 | 51.27 | 49.44 | 49.59 | 247,530 | -1.21(-2.38%) |
Aug 08, 2022 | 50.84 | 52.24 | 50.59 | 50.80 | 214,503 | -0.09(-0.17%) |
Aug 05, 2022 | 52.49 | 52.49 | 50.34 | 50.89 | 429,505 | -1.87(-3.55%) |
Aug 04, 2022 | 54.88 | 54.90 | 51.68 | 52.76 | 404,878 | -5.08(-8.78%) |
Aug 03, 2022 | 57.43 | 58.28 | 56.41 | 57.84 | 150,872 | +0.60(+1.05%) |
Aug 02, 2022 | 58.37 | 58.37 | 57.01 | 57.24 | 160,339 | -0.41(-0.71%) |
Aug 01, 2022 | 57.36 | 57.94 | 57.04 | 57.65 | 122,403 | +0.04(+0.08%) |
Jul 29, 2022 | 57.13 | 57.78 | 56.67 | 57.61 | 176,538 | +0.38(+0.67%) |
Jul 28, 2022 | 56.08 | 57.40 | 55.75 | 57.23 | 92,992 | +0.93(+1.66%) |
Jul 27, 2022 | 55.86 | 56.61 | 55.21 | 56.29 | 109,046 | +0.87(+1.57%) |
Jul 26, 2022 | 55.24 | 55.63 | 54.32 | 55.42 | 120,085 | +0.14(+0.25%) |
Jul 25, 2022 | 55.18 | 55.43 | 54.67 | 55.28 | 103,402 | +0.34(+0.62%) |
Jul 22, 2022 | 55.13 | 55.13 | 54.23 | 54.94 | 74,091 | -0.30(-0.54%) |
Jul 21, 2022 | 54.96 | 55.38 | 54.32 | 55.24 | 132,448 | +0.41(+0.75%) |
Jul 20, 2022 | 53.91 | 54.90 | 53.56 | 54.83 | 166,413 | +0.81(+1.50%) |
Jul 19, 2022 | 54.12 | 54.83 | 53.88 | 54.02 | 152,233 | +0.55(+1.03%) |
Jul 18, 2022 | 55.16 | 55.24 | 52.80 | 53.47 | 163,192 | -1.28(-2.34%) |
Jul 15, 2022 | 54.88 | 54.98 | 54.05 | 54.75 | 111,202 | +0.32(+0.59%) |
Jul 14, 2022 | 54.95 | 55.31 | 53.90 | 54.43 | 107,180 | -0.87(-1.58%) |
Jul 13, 2022 | 54.77 | 55.78 | 54.46 | 55.30 | 106,076 | +0.30(+0.54%) |
Jul 12, 2022 | 55.76 | 56.88 | 54.59 | 55.00 | 116,543 | -0.50(-0.89%) |
Jul 11, 2022 | 55.30 | 55.82 | 54.96 | 55.50 | 112,842 | +0.16(+0.28%) |
Jul 08, 2022 | 55.74 | 55.90 | 54.45 | 55.34 | 141,345 | -0.55(-0.98%) |
Jul 07, 2022 | 55.49 | 56.01 | 54.88 | 55.89 | 174,265 | +0.57(+1.02%) |
Jul 06, 2022 | 57.71 | 58.08 | 55.20 | 55.33 | 143,258 | -2.26(-3.92%) |
Jul 05, 2022 | 55.85 | 57.66 | 55.58 | 57.58 | 181,883 | +1.56(+2.78%) |
Jul 01, 2022 | 55.45 | 56.48 | 55.18 | 56.02 | 107,124 | +0.57(+1.04%) |
Jun 30, 2022 | 54.99 | 55.53 | 54.45 | 55.45 | 133,638 | +0.24(+0.44%) |
Jun 29, 2022 | 55.94 | 55.94 | 54.62 | 55.20 | 79,809 | -0.59(-1.06%) |
Jun 28, 2022 | 56.51 | 57.00 | 55.58 | 55.80 | 125,856 | -0.48(-0.85%) |
Jun 27, 2022 | 58.27 | 58.58 | 56.27 | 56.28 | 137,072 | -1.27(-2.21%) |
Jun 24, 2022 | 56.18 | 58.01 | 55.53 | 57.55 | 285,851 | +1.52(+2.72%) |
Jun 23, 2022 | 53.72 | 56.27 | 53.72 | 56.02 | 191,464 | +2.31(+4.30%) |
Jun 22, 2022 | 54.15 | 54.49 | 53.30 | 53.71 | 135,687 | -0.62(-1.14%) |
Jun 21, 2022 | 54.88 | 55.26 | 54.04 | 54.33 | 164,447 | -0.03(-0.06%) |
Jun 17, 2022 | 54.84 | 55.55 | 54.09 | 54.37 | 191,087 | -0.27(-0.49%) |
Jun 16, 2022 | 55.74 | 56.14 | 54.21 | 54.64 | 159,327 | -2.06(-3.63%) |
Jun 15, 2022 | 56.48 | 57.42 | 56.21 | 56.69 | 131,777 | +0.30(+0.53%) |
Jun 14, 2022 | 56.28 | 56.48 | 55.75 | 56.40 | 101,423 | +0.03(+0.06%) |
Jun 13, 2022 | 56.75 | 57.15 | 56.09 | 56.36 | 122,600 | -1.40(-2.43%) |
Jun 10, 2022 | 57.49 | 58.05 | 56.97 | 57.77 | 86,459 | -0.06(-0.11%) |
Jun 09, 2022 | 57.49 | 58.58 | 57.19 | 57.83 | 72,848 | +0.30(+0.51%) |
Jun 08, 2022 | 57.83 | 58.29 | 57.23 | 57.53 | 91,513 | -0.60(-1.03%) |
Jun 07, 2022 | 57.26 | 58.32 | 56.85 | 58.13 | 96,663 | +0.20(+0.35%) |
Jun 06, 2022 | 58.89 | 59.11 | 57.40 | 57.93 | 165,957 | -1.11(-1.87%) |
Jun 03, 2022 | 60.33 | 60.33 | 58.92 | 59.04 | 113,322 | -1.61(-2.66%) |
Jun 02, 2022 | 59.28 | 60.89 | 58.74 | 60.65 | 253,242 | +1.70(+2.88%) |