Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.11 | 54.20 | 53.21 | 53.21 | 69,954 | -0.50(-0.93%) |
Aug 30, 2022 | 54.26 | 54.26 | 53.46 | 53.71 | 56,280 | -0.48(-0.88%) |
Aug 29, 2022 | 53.96 | 54.37 | 53.87 | 54.19 | 66,348 | -0.88(-1.60%) |
Aug 26, 2022 | 56.38 | 56.51 | 55.04 | 55.07 | 38,273 | -2.37(-4.13%) |
Aug 25, 2022 | 56.43 | 57.44 | 56.43 | 57.44 | 44,862 | +1.25(+2.22%) |
Aug 24, 2022 | 55.90 | 56.76 | 55.81 | 56.19 | 58,815 | +0.78(+1.41%) |
Aug 23, 2022 | 55.49 | 56.06 | 55.16 | 55.41 | 54,798 | -0.89(-1.58%) |
Aug 22, 2022 | 57.22 | 57.27 | 56.25 | 56.30 | 120,752 | -2.45(-4.17%) |
Aug 19, 2022 | 59.50 | 59.67 | 58.56 | 58.75 | 111,691 | -1.19(-1.99%) |
Aug 18, 2022 | 59.82 | 60.18 | 59.57 | 59.94 | 89,453 | +0.92(+1.56%) |
Aug 17, 2022 | 59.16 | 59.38 | 58.52 | 59.02 | 44,349 | -0.04(-0.07%) |
Aug 16, 2022 | 59.29 | 59.53 | 58.67 | 59.06 | 44,877 | -1.46(-2.41%) |
Aug 15, 2022 | 60.75 | 60.95 | 60.03 | 60.52 | 66,945 | -0.15(-0.26%) |
Aug 12, 2022 | 60.69 | 60.80 | 60.24 | 60.67 | 47,703 | -0.94(-1.52%) |
Aug 11, 2022 | 61.70 | 62.11 | 61.49 | 61.61 | 55,701 | +1.35(+2.24%) |
Aug 10, 2022 | 60.73 | 61.12 | 60.25 | 60.26 | 58,165 | +1.85(+3.17%) |
Aug 09, 2022 | 58.83 | 58.96 | 58.26 | 58.41 | 73,091 | -0.28(-0.47%) |
Aug 08, 2022 | 58.96 | 59.56 | 58.58 | 58.69 | 62,778 | +0.19(+0.32%) |
Aug 05, 2022 | 58.29 | 58.62 | 57.85 | 58.50 | 78,512 | -2.08(-3.43%) |
Aug 04, 2022 | 60.68 | 60.92 | 60.22 | 60.58 | 29,035 | +0.02(+0.02%) |
Aug 03, 2022 | 60.35 | 60.64 | 60.05 | 60.56 | 44,293 | +0.54(+0.91%) |
Aug 02, 2022 | 60.10 | 60.61 | 59.99 | 60.02 | 62,511 | -0.54(-0.89%) |
Aug 01, 2022 | 59.27 | 61.10 | 59.27 | 60.56 | 85,652 | +0.20(+0.33%) |
Jul 29, 2022 | 60.15 | 60.86 | 59.78 | 60.36 | 69,371 | +0.99(+1.67%) |
Jul 28, 2022 | 58.22 | 59.80 | 58.00 | 59.37 | 138,242 | +2.80(+4.96%) |
Jul 27, 2022 | 56.40 | 56.62 | 55.74 | 56.56 | 38,172 | +0.21(+0.38%) |
Jul 26, 2022 | 56.03 | 56.74 | 56.03 | 56.35 | 132,927 | +0.35(+0.63%) |
Jul 25, 2022 | 55.68 | 56.21 | 55.33 | 56.00 | 554,543 | -0.84(-1.48%) |
Jul 22, 2022 | 57.50 | 57.84 | 56.72 | 56.84 | 60,652 | -3.89(-6.41%) |
Jul 21, 2022 | 60.19 | 60.73 | 59.92 | 60.73 | 32,283 | +1.32(+2.22%) |
Jul 20, 2022 | 59.58 | 59.89 | 59.13 | 59.41 | 80,612 | +0.12(+0.20%) |
Jul 19, 2022 | 58.81 | 59.56 | 58.64 | 59.29 | 82,404 | +2.15(+3.76%) |
Jul 18, 2022 | 58.15 | 58.44 | 57.09 | 57.14 | 133,130 | -0.86(-1.48%) |
Jul 15, 2022 | 57.31 | 58.36 | 57.31 | 58.00 | 128,641 | +1.94(+3.46%) |
Jul 14, 2022 | 55.98 | 56.12 | 55.19 | 56.06 | 65,981 | -0.30(-0.53%) |
Jul 13, 2022 | 55.59 | 56.49 | 55.11 | 56.36 | 96,845 | +0.08(+0.14%) |
Jul 12, 2022 | 56.89 | 56.94 | 55.94 | 56.28 | 320,163 | -1.38(-2.39%) |
Jul 11, 2022 | 57.68 | 58.21 | 57.04 | 57.66 | 584,264 | +0.00(+0.00%) |
Jul 08, 2022 | 57.28 | 58.31 | 57.28 | 57.66 | 316,812 | +1.09(+1.93%) |
Jul 07, 2022 | 56.25 | 57.06 | 56.12 | 56.57 | 276,014 | +0.12(+0.21%) |
Jul 06, 2022 | 56.13 | 56.75 | 55.71 | 56.45 | 463,515 | +1.47(+2.67%) |
Jul 05, 2022 | 55.20 | 55.68 | 54.23 | 54.98 | 484,084 | +0.32(+0.59%) |
Jul 01, 2022 | 53.50 | 54.66 | 53.42 | 54.66 | 347,728 | +1.27(+2.38%) |
Jun 30, 2022 | 52.91 | 53.64 | 52.49 | 53.39 | 72,567 | +0.59(+1.12%) |
Jun 29, 2022 | 52.21 | 53.04 | 52.08 | 52.80 | 177,752 | -0.12(-0.23%) |
Jun 28, 2022 | 53.60 | 53.76 | 52.92 | 52.92 | 752,456 | -0.50(-0.95%) |
Jun 27, 2022 | 53.48 | 53.75 | 53.15 | 53.42 | 539,535 | -0.41(-0.75%) |
Jun 24, 2022 | 53.65 | 53.99 | 53.49 | 53.83 | 279,965 | +2.83(+5.55%) |
Jun 23, 2022 | 50.28 | 51.00 | 50.02 | 51.00 | 128,802 | +0.06(+0.12%) |
Jun 22, 2022 | 49.85 | 51.71 | 49.82 | 50.94 | 130,666 | +0.31(+0.61%) |
Jun 21, 2022 | 50.68 | 51.06 | 50.39 | 50.63 | 117,560 | -0.32(-0.63%) |
Jun 17, 2022 | 50.53 | 51.29 | 50.49 | 50.95 | 114,775 | +0.71(+1.41%) |
Jun 16, 2022 | 50.44 | 50.55 | 49.85 | 50.24 | 195,081 | -1.24(-2.41%) |
Jun 15, 2022 | 51.08 | 51.72 | 50.61 | 51.48 | 184,347 | +1.43(+2.86%) |
Jun 14, 2022 | 50.53 | 50.89 | 49.70 | 50.05 | 182,181 | -2.15(-4.12%) |
Jun 13, 2022 | 52.64 | 53.02 | 51.83 | 52.20 | 155,096 | -2.66(-4.85%) |
Jun 10, 2022 | 55.09 | 55.18 | 54.46 | 54.86 | 197,782 | -1.35(-2.40%) |
Jun 09, 2022 | 57.39 | 57.66 | 56.21 | 56.21 | 67,409 | -2.10(-3.60%) |
Jun 08, 2022 | 58.29 | 59.02 | 58.28 | 58.31 | 55,410 | -0.29(-0.49%) |
Jun 07, 2022 | 57.94 | 58.73 | 57.94 | 58.60 | 157,952 | +0.32(+0.55%) |
Jun 06, 2022 | 60.46 | 60.46 | 58.14 | 58.28 | 104,401 | -0.23(-0.39%) |
Jun 03, 2022 | 59.09 | 59.27 | 58.28 | 58.51 | 52,724 | -1.35(-2.26%) |
Jun 02, 2022 | 58.83 | 60.08 | 58.73 | 59.86 | 101,554 | +1.48(+2.54%) |