Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.44 | 53.66 | 52.14 | 52.30 | 419,402 | -0.69(-1.30%) |
Aug 30, 2022 | 54.12 | 54.12 | 52.75 | 52.99 | 246,239 | -0.93(-1.72%) |
Aug 29, 2022 | 53.90 | 54.92 | 53.18 | 53.92 | 298,809 | -0.56(-1.03%) |
Aug 26, 2022 | 56.84 | 56.88 | 54.34 | 54.48 | 384,065 | -1.90(-3.37%) |
Aug 25, 2022 | 55.27 | 56.59 | 54.62 | 56.38 | 311,647 | +1.09(+1.97%) |
Aug 24, 2022 | 55.03 | 55.66 | 54.82 | 55.29 | 154,146 | +0.24(+0.44%) |
Aug 23, 2022 | 56.10 | 56.57 | 54.65 | 55.05 | 312,983 | -0.78(-1.40%) |
Aug 22, 2022 | 55.60 | 56.63 | 55.32 | 55.83 | 372,668 | -0.56(-0.99%) |
Aug 19, 2022 | 57.17 | 57.37 | 55.79 | 56.39 | 292,179 | -1.03(-1.79%) |
Aug 18, 2022 | 56.17 | 57.43 | 55.62 | 57.42 | 145,781 | +1.24(+2.21%) |
Aug 17, 2022 | 57.10 | 57.34 | 55.98 | 56.18 | 363,259 | -1.62(-2.80%) |
Aug 16, 2022 | 57.79 | 58.09 | 57.23 | 57.80 | 231,291 | +0.01(+0.02%) |
Aug 15, 2022 | 57.10 | 57.99 | 56.76 | 57.79 | 277,596 | +0.32(+0.56%) |
Aug 12, 2022 | 57.35 | 57.63 | 56.45 | 57.47 | 211,060 | +0.27(+0.47%) |
Aug 11, 2022 | 57.84 | 58.15 | 56.93 | 57.20 | 180,995 | -0.23(-0.40%) |
Aug 10, 2022 | 57.06 | 58.18 | 56.91 | 57.43 | 189,861 | +1.31(+2.33%) |
Aug 09, 2022 | 57.04 | 57.41 | 55.84 | 56.12 | 188,130 | -0.98(-1.72%) |
Aug 08, 2022 | 56.23 | 58.15 | 55.20 | 57.10 | 210,525 | +1.07(+1.91%) |
Aug 05, 2022 | 55.84 | 57.35 | 55.06 | 56.03 | 200,291 | -0.61(-1.08%) |
Aug 04, 2022 | 58.01 | 59.45 | 55.57 | 56.64 | 330,943 | -0.92(-1.60%) |
Aug 03, 2022 | 60.98 | 60.98 | 57.55 | 57.56 | 343,821 | -3.75(-6.12%) |
Aug 02, 2022 | 60.92 | 61.68 | 59.58 | 61.31 | 163,832 | -0.13(-0.21%) |
Aug 01, 2022 | 60.52 | 61.77 | 59.63 | 61.44 | 216,150 | +0.12(+0.20%) |
Jul 29, 2022 | 60.95 | 61.58 | 60.59 | 61.32 | 160,517 | +0.48(+0.79%) |
Jul 28, 2022 | 60.28 | 60.87 | 59.02 | 60.84 | 200,206 | +0.81(+1.35%) |
Jul 27, 2022 | 58.32 | 60.45 | 58.31 | 60.03 | 182,867 | +2.38(+4.13%) |
Jul 26, 2022 | 56.81 | 57.82 | 55.77 | 57.65 | 255,164 | +0.55(+0.96%) |
Jul 25, 2022 | 57.70 | 58.10 | 56.15 | 57.10 | 256,949 | -0.53(-0.92%) |
Jul 22, 2022 | 58.96 | 59.58 | 56.88 | 57.63 | 403,577 | -1.57(-2.65%) |
Jul 21, 2022 | 58.08 | 59.33 | 57.27 | 59.20 | 290,780 | +0.65(+1.11%) |
Jul 20, 2022 | 57.24 | 58.89 | 56.73 | 58.55 | 294,422 | +1.35(+2.36%) |
Jul 19, 2022 | 55.96 | 57.34 | 55.88 | 57.20 | 263,066 | +1.89(+3.42%) |
Jul 18, 2022 | 56.28 | 57.34 | 55.15 | 55.31 | 166,168 | -0.62(-1.11%) |
Jul 15, 2022 | 55.95 | 56.14 | 55.33 | 55.93 | 170,345 | +0.93(+1.69%) |
Jul 14, 2022 | 54.76 | 55.08 | 53.96 | 55.00 | 249,796 | -0.55(-0.99%) |
Jul 13, 2022 | 54.76 | 56.39 | 54.56 | 55.55 | 156,694 | -0.10(-0.18%) |
Jul 12, 2022 | 57.40 | 57.86 | 55.15 | 55.65 | 190,908 | -1.64(-2.86%) |
Jul 11, 2022 | 58.53 | 59.16 | 56.94 | 57.29 | 283,754 | -1.53(-2.60%) |
Jul 08, 2022 | 58.65 | 59.03 | 58.16 | 58.82 | 206,799 | -0.07(-0.12%) |
Jul 07, 2022 | 57.53 | 59.25 | 57.23 | 58.89 | 269,676 | +1.25(+2.17%) |
Jul 06, 2022 | 58.51 | 58.75 | 57.01 | 57.64 | 203,328 | -0.66(-1.13%) |
Jul 05, 2022 | 56.36 | 58.47 | 55.78 | 58.30 | 335,266 | +0.82(+1.43%) |
Jul 01, 2022 | 57.95 | 58.28 | 56.83 | 57.48 | 288,610 | -0.59(-1.02%) |
Jun 30, 2022 | 57.26 | 58.57 | 56.02 | 58.07 | 305,817 | -0.28(-0.48%) |
Jun 29, 2022 | 58.40 | 58.73 | 57.69 | 58.35 | 196,454 | +0.18(+0.31%) |
Jun 28, 2022 | 60.87 | 61.81 | 58.10 | 58.17 | 407,131 | -2.39(-3.95%) |
Jun 27, 2022 | 59.96 | 60.78 | 58.78 | 60.56 | 272,641 | +0.68(+1.14%) |
Jun 24, 2022 | 58.06 | 60.07 | 58.06 | 59.88 | 876,994 | +2.26(+3.92%) |
Jun 23, 2022 | 56.05 | 57.94 | 55.65 | 57.62 | 248,922 | +2.00(+3.60%) |
Jun 22, 2022 | 54.97 | 56.12 | 54.97 | 55.62 | 264,451 | -0.04(-0.07%) |
Jun 21, 2022 | 56.06 | 56.86 | 55.34 | 55.66 | 314,772 | +0.59(+1.07%) |
Jun 17, 2022 | 53.72 | 55.19 | 53.28 | 55.07 | 2,486,393 | +1.62(+3.03%) |
Jun 16, 2022 | 55.16 | 55.16 | 52.83 | 53.45 | 965,754 | -3.30(-5.81%) |
Jun 15, 2022 | 56.54 | 58.23 | 55.35 | 56.75 | 470,299 | +0.68(+1.21%) |
Jun 14, 2022 | 56.10 | 57.22 | 55.43 | 56.07 | 600,121 | +0.44(+0.79%) |
Jun 13, 2022 | 58.80 | 59.58 | 55.48 | 55.63 | 944,965 | -4.37(-7.28%) |
Jun 10, 2022 | 59.21 | 60.56 | 58.77 | 60.00 | 462,826 | -0.13(-0.22%) |
Jun 09, 2022 | 60.93 | 61.91 | 59.61 | 60.13 | 363,632 | -1.36(-2.21%) |
Jun 08, 2022 | 63.57 | 63.67 | 61.24 | 61.49 | 278,607 | -2.87(-4.46%) |
Jun 07, 2022 | 61.89 | 64.63 | 61.89 | 64.36 | 330,364 | +1.84(+2.94%) |
Jun 06, 2022 | 64.97 | 65.00 | 61.80 | 62.52 | 540,392 | -2.16(-3.34%) |
Jun 03, 2022 | 64.69 | 65.38 | 63.87 | 64.68 | 358,068 | -0.65(-0.99%) |
Jun 02, 2022 | 63.76 | 65.40 | 62.45 | 65.33 | 230,541 | +1.57(+2.46%) |