Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.17 | 53.18 | 52.76 | 52.79 | 31,555 | +0.19(+0.36%) |
Aug 30, 2022 | 52.91 | 53.00 | 52.47 | 52.60 | 39,294 | +0.07(+0.13%) |
Aug 29, 2022 | 52.60 | 52.68 | 52.37 | 52.53 | 38,264 | -2.00(-3.67%) |
Aug 26, 2022 | 55.67 | 55.75 | 54.50 | 54.53 | 42,017 | -1.10(-1.98%) |
Aug 25, 2022 | 55.42 | 55.63 | 54.86 | 55.63 | 11,442 | +0.62(+1.13%) |
Aug 24, 2022 | 54.75 | 55.22 | 54.73 | 55.01 | 18,089 | +0.24(+0.44%) |
Aug 23, 2022 | 55.13 | 55.14 | 54.63 | 54.77 | 15,575 | +0.03(+0.05%) |
Aug 22, 2022 | 55.08 | 55.08 | 54.66 | 54.74 | 21,679 | -1.71(-3.03%) |
Aug 19, 2022 | 56.49 | 56.95 | 56.39 | 56.45 | 27,883 | -1.33(-2.30%) |
Aug 18, 2022 | 58.09 | 58.09 | 57.69 | 57.78 | 6,337 | +0.00(+0.00%) |
Aug 17, 2022 | 57.51 | 57.88 | 57.32 | 57.78 | 24,268 | -1.21(-2.05%) |
Aug 16, 2022 | 59.21 | 59.21 | 58.60 | 58.99 | 6,978 | -0.24(-0.41%) |
Aug 15, 2022 | 59.38 | 59.38 | 58.93 | 59.23 | 9,183 | +0.73(+1.25%) |
Aug 12, 2022 | 58.19 | 58.50 | 58.08 | 58.50 | 28,982 | +1.65(+2.90%) |
Aug 11, 2022 | 59.01 | 59.01 | 56.18 | 56.85 | 9,023 | -0.40(-0.70%) |
Aug 10, 2022 | 57.11 | 57.34 | 56.92 | 57.25 | 53,840 | +2.47(+4.51%) |
Aug 09, 2022 | 55.00 | 55.14 | 54.67 | 54.78 | 25,414 | -0.54(-0.98%) |
Aug 08, 2022 | 55.81 | 55.83 | 55.20 | 55.32 | 12,855 | -0.29(-0.52%) |
Aug 05, 2022 | 55.70 | 55.84 | 55.38 | 55.61 | 7,756 | -0.91(-1.61%) |
Aug 04, 2022 | 56.24 | 56.52 | 56.24 | 56.52 | 16,592 | -0.44(-0.77%) |
Aug 03, 2022 | 56.62 | 56.96 | 56.34 | 56.96 | 15,029 | +0.84(+1.50%) |
Aug 02, 2022 | 56.87 | 56.87 | 56.12 | 56.12 | 16,805 | -2.17(-3.72%) |
Aug 01, 2022 | 58.87 | 58.87 | 58.02 | 58.29 | 11,678 | +2.49(+4.46%) |
Jul 29, 2022 | 55.00 | 55.80 | 55.00 | 55.80 | 9,098 | +2.35(+4.40%) |
Jul 28, 2022 | 52.93 | 53.48 | 52.78 | 53.45 | 21,201 | -0.07(-0.13%) |
Jul 27, 2022 | 52.34 | 53.91 | 51.24 | 53.52 | 19,643 | +2.28(+4.45%) |
Jul 26, 2022 | 51.98 | 51.98 | 50.66 | 51.24 | 21,222 | -2.97(-5.48%) |
Jul 25, 2022 | 54.38 | 54.38 | 54.07 | 54.21 | 14,292 | -0.45(-0.83%) |
Jul 22, 2022 | 55.72 | 55.72 | 54.50 | 54.66 | 10,052 | +0.56(+1.04%) |
Jul 21, 2022 | 53.72 | 54.27 | 53.43 | 54.10 | 44,408 | +1.34(+2.54%) |
Jul 20, 2022 | 53.17 | 53.30 | 52.05 | 52.76 | 54,192 | +0.98(+1.89%) |
Jul 19, 2022 | 52.33 | 52.55 | 51.47 | 51.78 | 132,770 | +1.47(+2.92%) |
Jul 18, 2022 | 49.79 | 51.03 | 49.79 | 50.31 | 79,198 | +0.07(+0.14%) |
Jul 15, 2022 | 49.89 | 50.24 | 49.89 | 50.24 | 17,569 | +0.33(+0.65%) |
Jul 14, 2022 | 49.50 | 50.15 | 49.22 | 49.91 | 28,374 | +0.28(+0.57%) |
Jul 13, 2022 | 49.00 | 49.95 | 49.00 | 49.63 | 24,951 | +0.00(+0.01%) |
Jul 12, 2022 | 48.50 | 49.98 | 48.21 | 49.63 | 46,956 | -1.20(-2.36%) |
Jul 11, 2022 | 49.49 | 51.74 | 49.49 | 50.83 | 54,087 | -1.43(-2.74%) |
Jul 08, 2022 | 51.66 | 52.41 | 51.65 | 52.26 | 27,249 | +0.53(+1.02%) |
Jul 07, 2022 | 51.40 | 51.93 | 51.33 | 51.73 | 52,100 | +0.38(+0.75%) |
Jul 06, 2022 | 51.91 | 51.91 | 51.05 | 51.34 | 89,256 | +0.80(+1.57%) |
Jul 05, 2022 | 50.59 | 50.59 | 49.79 | 50.55 | 41,738 | +0.15(+0.30%) |
Jul 01, 2022 | 50.07 | 50.72 | 49.98 | 50.40 | 24,073 | -0.34(-0.67%) |
Jun 30, 2022 | 50.20 | 50.85 | 50.03 | 50.74 | 25,898 | -0.13(-0.26%) |
Jun 29, 2022 | 51.00 | 51.09 | 50.56 | 50.87 | 32,929 | -0.67(-1.30%) |
Jun 28, 2022 | 52.09 | 52.70 | 51.54 | 51.54 | 66,417 | -0.78(-1.49%) |
Jun 27, 2022 | 52.60 | 52.60 | 52.05 | 52.32 | 61,666 | +0.15(+0.29%) |
Jun 24, 2022 | 51.56 | 52.17 | 50.71 | 52.17 | 55,463 | +2.79(+5.65%) |
Jun 23, 2022 | 49.37 | 49.55 | 49.07 | 49.38 | 62,466 | +0.02(+0.04%) |
Jun 22, 2022 | 49.59 | 49.75 | 48.99 | 49.36 | 68,461 | -0.03(-0.06%) |
Jun 21, 2022 | 49.50 | 49.66 | 49.26 | 49.39 | 52,911 | -0.05(-0.10%) |
Jun 17, 2022 | 49.69 | 49.97 | 49.12 | 49.44 | 51,284 | +0.64(+1.31%) |
Jun 16, 2022 | 49.51 | 50.50 | 48.68 | 48.80 | 72,695 | -1.55(-3.08%) |
Jun 15, 2022 | 50.00 | 50.57 | 49.13 | 50.35 | 50,145 | -0.31(-0.61%) |
Jun 14, 2022 | 49.84 | 51.37 | 49.84 | 50.66 | 95,678 | -0.33(-0.65%) |
Jun 13, 2022 | 51.45 | 52.50 | 50.73 | 50.99 | 53,614 | -3.46(-6.35%) |
Jun 10, 2022 | 55.08 | 55.08 | 54.28 | 54.45 | 87,599 | -1.64(-2.92%) |
Jun 09, 2022 | 56.86 | 56.86 | 56.09 | 56.09 | 14,989 | +0.64(+1.15%) |
Jun 08, 2022 | 55.49 | 55.87 | 55.11 | 55.45 | 33,140 | -0.90(-1.60%) |
Jun 07, 2022 | 55.97 | 56.57 | 55.97 | 56.35 | 64,249 | -0.38(-0.67%) |
Jun 06, 2022 | 57.21 | 57.39 | 56.58 | 56.73 | 31,001 | -0.05(-0.09%) |
Jun 03, 2022 | 57.17 | 57.32 | 56.69 | 56.78 | 31,317 | -1.57(-2.69%) |
Jun 02, 2022 | 57.85 | 58.39 | 57.24 | 58.35 | 33,725 | +0.98(+1.70%) |