Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 51.66 | 51.80 | 51.46 | 51.52 | 321,138 | -0.12(-0.23%) |
Aug 30, 2022 | 51.95 | 52.41 | 51.49 | 51.64 | 216,574 | +0.42(+0.83%) |
Aug 29, 2022 | 51.62 | 51.84 | 51.20 | 51.21 | 143,048 | -0.07(-0.13%) |
Aug 26, 2022 | 52.11 | 52.11 | 51.09 | 51.28 | 128,071 | -1.09(-2.09%) |
Aug 25, 2022 | 52.66 | 52.66 | 52.11 | 52.38 | 91,946 | +0.05(+0.09%) |
Aug 24, 2022 | 51.73 | 52.58 | 51.73 | 52.33 | 241,088 | +0.39(+0.76%) |
Aug 23, 2022 | 51.45 | 52.07 | 51.33 | 51.93 | 211,527 | +0.79(+1.54%) |
Aug 22, 2022 | 51.20 | 51.43 | 50.95 | 51.14 | 293,529 | -0.31(-0.59%) |
Aug 19, 2022 | 51.36 | 51.89 | 51.20 | 51.45 | 165,551 | -0.50(-0.97%) |
Aug 18, 2022 | 51.15 | 52.00 | 51.15 | 51.95 | 219,868 | +0.53(+1.03%) |
Aug 17, 2022 | 53.19 | 53.19 | 51.20 | 51.42 | 711,386 | -1.67(-3.14%) |
Aug 16, 2022 | 52.96 | 53.22 | 52.71 | 53.08 | 128,547 | +0.26(+0.48%) |
Aug 15, 2022 | 52.68 | 53.12 | 52.58 | 52.83 | 177,959 | -0.02(-0.04%) |
Aug 12, 2022 | 52.39 | 53.17 | 52.35 | 52.85 | 149,010 | +0.51(+0.98%) |
Aug 11, 2022 | 52.54 | 52.67 | 52.15 | 52.34 | 125,699 | -0.34(-0.64%) |
Aug 10, 2022 | 52.79 | 53.00 | 52.56 | 52.67 | 151,978 | +0.54(+1.04%) |
Aug 09, 2022 | 52.35 | 52.50 | 52.00 | 52.13 | 132,716 | -0.26(-0.49%) |
Aug 08, 2022 | 52.32 | 52.48 | 52.06 | 52.39 | 135,905 | +0.50(+0.97%) |
Aug 05, 2022 | 51.46 | 51.88 | 51.32 | 51.88 | 130,397 | +0.22(+0.42%) |
Aug 04, 2022 | 51.50 | 51.87 | 51.38 | 51.67 | 96,036 | +0.34(+0.67%) |
Aug 03, 2022 | 50.81 | 51.54 | 50.50 | 51.32 | 251,590 | +0.70(+1.38%) |
Aug 02, 2022 | 50.74 | 51.16 | 50.36 | 50.62 | 212,195 | -0.10(-0.19%) |
Aug 01, 2022 | 50.55 | 50.97 | 50.55 | 50.72 | 155,496 | +0.35(+0.70%) |
Jul 29, 2022 | 50.42 | 50.72 | 49.88 | 50.37 | 155,501 | -0.81(-1.59%) |
Jul 28, 2022 | 52.61 | 52.78 | 50.25 | 51.18 | 333,406 | -2.02(-3.81%) |
Jul 27, 2022 | 52.59 | 53.29 | 52.59 | 53.20 | 163,150 | +1.49(+2.87%) |
Jul 26, 2022 | 51.89 | 52.27 | 51.58 | 51.72 | 278,571 | -1.33(-2.51%) |
Jul 25, 2022 | 53.53 | 53.53 | 52.86 | 53.05 | 192,702 | -1.02(-1.88%) |
Jul 22, 2022 | 54.27 | 54.43 | 53.84 | 54.06 | 203,758 | -0.23(-0.43%) |
Jul 21, 2022 | 53.71 | 54.30 | 53.57 | 54.30 | 158,737 | -0.14(-0.25%) |
Jul 20, 2022 | 54.64 | 54.74 | 54.18 | 54.44 | 123,686 | -0.59(-1.07%) |
Jul 19, 2022 | 54.63 | 55.15 | 54.60 | 55.02 | 122,064 | +0.74(+1.37%) |
Jul 18, 2022 | 54.75 | 55.08 | 54.19 | 54.28 | 227,766 | -1.64(-2.94%) |
Jul 15, 2022 | 55.60 | 56.31 | 55.19 | 55.92 | 152,627 | -0.14(-0.24%) |
Jul 14, 2022 | 55.39 | 56.15 | 55.24 | 56.06 | 225,363 | +1.13(+2.07%) |
Jul 13, 2022 | 54.29 | 55.11 | 54.03 | 54.92 | 254,719 | +0.67(+1.24%) |
Jul 12, 2022 | 54.68 | 54.91 | 54.01 | 54.25 | 284,031 | -0.73(-1.33%) |
Jul 11, 2022 | 55.12 | 55.65 | 54.79 | 54.98 | 139,560 | +0.57(+1.04%) |
Jul 08, 2022 | 54.15 | 54.65 | 53.92 | 54.42 | 175,276 | +0.43(+0.80%) |
Jul 07, 2022 | 54.00 | 54.10 | 53.86 | 53.99 | 236,376 | -0.76(-1.39%) |
Jul 06, 2022 | 54.28 | 54.99 | 54.08 | 54.75 | 187,170 | +0.11(+0.20%) |
Jul 05, 2022 | 54.57 | 54.65 | 54.00 | 54.64 | 157,450 | +0.03(+0.05%) |
Jul 01, 2022 | 53.80 | 54.64 | 53.80 | 54.61 | 87,363 | +0.44(+0.81%) |
Jun 30, 2022 | 54.32 | 54.32 | 53.58 | 54.17 | 241,390 | +0.05(+0.09%) |
Jun 29, 2022 | 53.99 | 54.34 | 53.65 | 54.12 | 261,513 | +0.05(+0.09%) |
Jun 28, 2022 | 54.82 | 54.83 | 54.02 | 54.07 | 209,314 | -0.35(-0.65%) |
Jun 27, 2022 | 54.42 | 54.71 | 53.99 | 54.43 | 384,431 | -0.26(-0.48%) |
Jun 24, 2022 | 53.96 | 54.82 | 53.96 | 54.69 | 165,045 | +0.90(+1.67%) |
Jun 23, 2022 | 53.78 | 53.84 | 53.23 | 53.79 | 190,717 | +0.29(+0.55%) |
Jun 22, 2022 | 53.33 | 54.01 | 53.33 | 53.50 | 190,474 | -0.39(-0.73%) |
Jun 21, 2022 | 53.22 | 54.17 | 53.22 | 53.89 | 197,196 | +1.85(+3.55%) |
Jun 17, 2022 | 51.53 | 52.39 | 51.49 | 52.04 | 374,767 | -1.08(-2.03%) |
Jun 16, 2022 | 53.84 | 53.89 | 53.07 | 53.12 | 169,067 | -1.78(-3.24%) |
Jun 15, 2022 | 54.18 | 55.17 | 54.14 | 54.90 | 240,527 | +0.80(+1.48%) |
Jun 14, 2022 | 53.67 | 54.26 | 53.60 | 54.09 | 215,465 | +0.91(+1.71%) |
Jun 13, 2022 | 53.11 | 53.41 | 52.85 | 53.18 | 488,148 | -0.74(-1.38%) |
Jun 10, 2022 | 53.56 | 54.11 | 53.04 | 53.93 | 126,271 | +0.32(+0.60%) |
Jun 09, 2022 | 54.05 | 54.23 | 53.53 | 53.60 | 135,677 | +0.72(+1.37%) |
Jun 08, 2022 | 53.04 | 53.04 | 52.73 | 52.88 | 123,127 | -0.26(-0.50%) |
Jun 07, 2022 | 51.84 | 53.17 | 51.75 | 53.14 | 279,202 | -0.55(-1.02%) |
Jun 06, 2022 | 54.12 | 54.31 | 53.54 | 53.69 | 72,026 | -0.35(-0.65%) |
Jun 03, 2022 | 54.40 | 54.40 | 53.87 | 54.04 | 156,876 | -0.57(-1.04%) |
Jun 02, 2022 | 54.33 | 54.77 | 53.77 | 54.61 | 298,937 | +0.56(+1.03%) |