Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.85 | 55.28 | 53.97 | 54.16 | 2,091,695 | -1.27(-2.29%) |
Aug 30, 2022 | 56.51 | 56.66 | 55.14 | 55.43 | 847,391 | -1.22(-2.15%) |
Aug 29, 2022 | 56.30 | 57.26 | 56.11 | 56.65 | 1,485,778 | -0.17(-0.30%) |
Aug 26, 2022 | 58.85 | 59.50 | 56.19 | 56.82 | 1,441,562 | -2.07(-3.52%) |
Aug 25, 2022 | 59.88 | 59.88 | 58.29 | 58.89 | 1,698,436 | -0.40(-0.67%) |
Aug 24, 2022 | 58.16 | 59.36 | 57.97 | 59.29 | 1,164,527 | +1.09(+1.87%) |
Aug 23, 2022 | 58.00 | 59.76 | 57.61 | 58.20 | 1,588,903 | +0.40(+0.69%) |
Aug 22, 2022 | 55.91 | 57.87 | 55.82 | 57.80 | 4,751,878 | +0.98(+1.72%) |
Aug 19, 2022 | 56.94 | 57.11 | 56.20 | 56.82 | 1,835,650 | -0.31(-0.54%) |
Aug 18, 2022 | 56.30 | 57.40 | 56.30 | 57.13 | 785,307 | +0.79(+1.40%) |
Aug 17, 2022 | 58.08 | 58.35 | 56.31 | 56.34 | 2,069,779 | -2.08(-3.56%) |
Aug 16, 2022 | 58.30 | 58.55 | 57.29 | 58.42 | 707,623 | -0.23(-0.39%) |
Aug 15, 2022 | 58.36 | 58.80 | 57.87 | 58.65 | 1,755,646 | -0.40(-0.68%) |
Aug 12, 2022 | 57.93 | 59.09 | 57.76 | 59.05 | 1,242,385 | +1.70(+2.96%) |
Aug 11, 2022 | 58.83 | 58.83 | 57.23 | 57.35 | 1,155,397 | -1.33(-2.27%) |
Aug 10, 2022 | 58.14 | 59.94 | 57.57 | 58.68 | 1,794,000 | +0.80(+1.38%) |
Aug 09, 2022 | 58.51 | 58.74 | 57.25 | 57.88 | 1,689,550 | -0.02(-0.03%) |
Aug 08, 2022 | 57.08 | 58.38 | 56.83 | 57.90 | 2,350,188 | +1.69(+3.01%) |
Aug 05, 2022 | 55.39 | 56.29 | 54.50 | 56.21 | 1,945,233 | -0.07(-0.12%) |
Aug 04, 2022 | 55.36 | 57.30 | 55.07 | 56.28 | 1,667,771 | +1.57(+2.87%) |
Aug 03, 2022 | 54.59 | 54.73 | 53.26 | 54.71 | 1,318,186 | +0.34(+0.63%) |
Aug 02, 2022 | 56.97 | 57.38 | 54.31 | 54.37 | 1,936,431 | -0.69(-1.25%) |
Jul 29, 2022 | 55.06 | 0 | +1.17(+2.17%) | |||
Jul 28, 2022 | 55.26 | 55.31 | 53.28 | 53.89 | 1,916,909 | +3.23(+6.38%) |
Jul 27, 2022 | 50.74 | 51.25 | 50.00 | 50.66 | 1,527,269 | -0.22(-0.43%) |
Jul 26, 2022 | 49.70 | 50.95 | 49.58 | 50.88 | 1,718,069 | +1.56(+3.16%) |
Jul 25, 2022 | 51.62 | 51.63 | 48.88 | 49.32 | 2,122,630 | -2.68(-5.15%) |
Jul 22, 2022 | 53.94 | 54.06 | 51.58 | 52.00 | 2,026,430 | -1.25(-2.35%) |
Jul 21, 2022 | 52.86 | 54.00 | 52.74 | 53.25 | 2,039,732 | +0.39(+0.74%) |
Jul 20, 2022 | 55.42 | 55.93 | 52.82 | 52.86 | 1,241,435 | -2.44(-4.41%) |
Jul 19, 2022 | 55.59 | 55.96 | 54.89 | 55.30 | 2,758,360 | -0.13(-0.23%) |
Jul 18, 2022 | 56.33 | 56.74 | 55.42 | 55.43 | 931,434 | -0.10(-0.18%) |
Jul 15, 2022 | 56.65 | 56.70 | 54.84 | 55.53 | 1,201,759 | -0.82(-1.46%) |
Jul 14, 2022 | 56.51 | 56.84 | 55.10 | 56.35 | 1,475,474 | -1.71(-2.95%) |
Jul 13, 2022 | 56.71 | 59.42 | 56.41 | 58.06 | 875,740 | +0.90(+1.57%) |
Jul 12, 2022 | 58.41 | 58.55 | 56.94 | 57.16 | 1,359,746 | -1.25(-2.14%) |
Jul 11, 2022 | 58.37 | 59.77 | 58.12 | 58.41 | 842,535 | -0.12(-0.21%) |
Jul 08, 2022 | 58.89 | 59.55 | 57.90 | 58.53 | 705,555 | -0.24(-0.41%) |
Jul 07, 2022 | 59.47 | 60.20 | 58.36 | 58.77 | 1,051,742 | -0.21(-0.36%) |
Jul 06, 2022 | 59.43 | 60.28 | 57.20 | 58.98 | 1,765,228 | -0.38(-0.64%) |
Jul 05, 2022 | 60.64 | 61.22 | 57.95 | 59.36 | 1,452,252 | -2.29(-3.71%) |
Jul 04, 2022 | 59.50 | 61.83 | 59.50 | 61.65 | 500,421 | +2.73(+4.63%) |
Jun 30, 2022 | 58.92 | 0 | -2.71(-4.40%) | |||
Jun 29, 2022 | 63.26 | 63.79 | 60.97 | 61.63 | 695,287 | -0.90(-1.44%) |
Jun 28, 2022 | 64.74 | 64.76 | 62.39 | 62.53 | 808,009 | -1.97(-3.05%) |
Jun 27, 2022 | 63.70 | 65.00 | 63.31 | 64.50 | 923,520 | +1.06(+1.67%) |
Jun 24, 2022 | 62.56 | 63.66 | 61.36 | 63.44 | 1,100,555 | +0.88(+1.41%) |
Jun 23, 2022 | 65.30 | 66.22 | 62.08 | 62.56 | 922,006 | -2.81(-4.30%) |
Jun 22, 2022 | 66.76 | 67.71 | 65.35 | 65.37 | 3,254,265 | -1.08(-1.63%) |
Jun 21, 2022 | 65.34 | 67.21 | 65.32 | 66.45 | 1,960,961 | +0.99(+1.51%) |
Jun 20, 2022 | 66.16 | 66.16 | 64.55 | 65.46 | 236,539 | -0.63(-0.95%) |
Jun 17, 2022 | 66.26 | 66.66 | 65.04 | 66.09 | 3,381,995 | -0.48(-0.72%) |
Jun 16, 2022 | 62.87 | 66.61 | 62.22 | 66.57 | 1,430,066 | +3.12(+4.92%) |
Jun 15, 2022 | 64.23 | 64.97 | 62.26 | 63.45 | 1,524,270 | +0.56(+0.89%) |
Jun 14, 2022 | 65.16 | 65.16 | 62.17 | 62.89 | 1,333,029 | -2.28(-3.50%) |
Jun 13, 2022 | 67.00 | 68.07 | 65.11 | 65.17 | 1,612,490 | -3.81(-5.52%) |
Jun 10, 2022 | 64.82 | 69.33 | 64.27 | 68.98 | 1,253,276 | +3.79(+5.81%) |
Jun 09, 2022 | 66.38 | 66.48 | 64.92 | 65.19 | 1,032,576 | -1.44(-2.16%) |
Jun 08, 2022 | 66.32 | 67.19 | 65.94 | 66.63 | 1,216,210 | -0.39(-0.58%) |
Jun 07, 2022 | 66.87 | 67.90 | 66.38 | 67.02 | 1,655,808 | -0.12(-0.18%) |
Jun 06, 2022 | 68.59 | 68.94 | 66.59 | 67.14 | 872,305 | -1.11(-1.63%) |
Jun 03, 2022 | 68.84 | 69.69 | 67.96 | 68.25 | 637,120 | -1.49(-2.14%) |
Jun 02, 2022 | 68.53 | 70.22 | 68.13 | 69.74 | 819,761 | +2.46(+3.66%) |