Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 57.02 | 57.17 | 55.85 | 55.87 | 1,147,039 | -0.85(-1.51%) |
Aug 30, 2022 | 57.11 | 57.51 | 56.63 | 56.73 | 486,792 | -0.37(-0.64%) |
Aug 29, 2022 | 57.55 | 57.74 | 56.81 | 57.09 | 816,229 | -0.62(-1.08%) |
Aug 26, 2022 | 58.69 | 58.69 | 57.59 | 57.72 | 1,110,166 | -0.89(-1.52%) |
Aug 25, 2022 | 58.18 | 58.76 | 58.08 | 58.61 | 661,384 | +0.57(+0.98%) |
Aug 24, 2022 | 57.77 | 58.37 | 57.75 | 58.04 | 853,224 | +0.18(+0.32%) |
Aug 23, 2022 | 58.42 | 58.52 | 57.42 | 57.86 | 798,389 | -0.52(-0.90%) |
Aug 22, 2022 | 59.21 | 59.51 | 58.12 | 58.38 | 797,199 | -1.14(-1.91%) |
Aug 19, 2022 | 60.19 | 60.31 | 59.38 | 59.52 | 896,214 | -1.07(-1.77%) |
Aug 18, 2022 | 60.63 | 60.98 | 60.41 | 60.59 | 810,243 | +0.06(+0.11%) |
Aug 17, 2022 | 60.72 | 61.06 | 59.70 | 60.53 | 669,045 | -0.62(-1.01%) |
Aug 16, 2022 | 60.90 | 61.80 | 60.61 | 61.14 | 770,688 | +0.25(+0.41%) |
Aug 15, 2022 | 60.79 | 61.23 | 60.56 | 60.90 | 844,448 | +0.01(+0.02%) |
Aug 12, 2022 | 60.39 | 61.08 | 60.27 | 60.89 | 829,657 | +0.92(+1.53%) |
Aug 11, 2022 | 60.08 | 60.61 | 59.69 | 59.97 | 788,613 | +0.17(+0.28%) |
Aug 10, 2022 | 59.44 | 59.89 | 59.12 | 59.80 | 934,989 | +1.27(+2.17%) |
Aug 09, 2022 | 58.99 | 58.99 | 57.92 | 58.54 | 1,164,165 | -0.28(-0.47%) |
Aug 08, 2022 | 58.19 | 59.20 | 58.14 | 58.81 | 893,502 | +1.10(+1.91%) |
Aug 05, 2022 | 57.08 | 57.89 | 56.74 | 57.71 | 940,256 | +0.03(+0.05%) |
Aug 04, 2022 | 57.72 | 58.52 | 57.50 | 57.68 | 998,736 | +0.00(+0.00%) |
Aug 03, 2022 | 57.53 | 59.00 | 57.53 | 57.68 | 1,146,120 | +0.33(+0.58%) |
Aug 02, 2022 | 58.41 | 58.55 | 57.28 | 57.35 | 1,068,254 | -1.21(-2.07%) |
Aug 01, 2022 | 58.57 | 59.23 | 58.26 | 58.56 | 1,131,056 | -0.61(-1.02%) |
Jul 29, 2022 | 58.77 | 59.56 | 58.51 | 59.17 | 1,902,495 | +0.62(+1.07%) |
Jul 28, 2022 | 58.18 | 58.90 | 57.68 | 58.54 | 1,029,555 | +0.82(+1.42%) |
Jul 27, 2022 | 57.23 | 57.95 | 57.08 | 57.73 | 922,742 | +0.73(+1.27%) |
Jul 26, 2022 | 57.98 | 58.28 | 56.94 | 57.00 | 816,979 | -1.05(-1.80%) |
Jul 25, 2022 | 57.89 | 58.23 | 57.44 | 58.05 | 661,038 | +0.36(+0.62%) |
Jul 22, 2022 | 58.13 | 58.43 | 57.62 | 57.69 | 574,482 | -0.16(-0.27%) |
Jul 21, 2022 | 57.57 | 58.02 | 56.69 | 57.85 | 739,799 | -0.15(-0.25%) |
Jul 20, 2022 | 57.03 | 58.41 | 56.98 | 57.99 | 787,245 | +0.65(+1.14%) |
Jul 19, 2022 | 56.52 | 57.59 | 56.41 | 57.34 | 581,815 | +1.62(+2.90%) |
Jul 18, 2022 | 55.50 | 55.94 | 55.27 | 55.73 | 700,521 | +0.44(+0.80%) |
Jul 15, 2022 | 54.66 | 55.34 | 54.20 | 55.28 | 747,790 | +1.35(+2.50%) |
Jul 14, 2022 | 53.56 | 54.53 | 53.56 | 53.93 | 617,042 | -0.86(-1.58%) |
Jul 13, 2022 | 54.80 | 55.35 | 54.38 | 54.80 | 574,196 | -0.76(-1.37%) |
Jul 12, 2022 | 54.72 | 55.95 | 54.68 | 55.56 | 625,132 | +0.68(+1.24%) |
Jul 11, 2022 | 54.94 | 55.05 | 54.19 | 54.88 | 464,086 | +0.12(+0.22%) |
Jul 08, 2022 | 55.08 | 55.28 | 54.42 | 54.76 | 463,630 | -0.60(-1.08%) |
Jul 07, 2022 | 55.45 | 55.82 | 55.10 | 55.36 | 515,418 | +0.39(+0.72%) |
Jul 06, 2022 | 55.09 | 56.03 | 54.56 | 54.96 | 711,142 | -0.48(-0.86%) |
Jul 05, 2022 | 54.62 | 55.57 | 52.84 | 55.44 | 764,890 | -0.03(-0.05%) |
Jul 01, 2022 | 54.15 | 55.61 | 54.03 | 55.47 | 636,315 | +1.00(+1.84%) |
Jun 30, 2022 | 54.49 | 55.25 | 53.95 | 54.47 | 1,324,765 | -0.97(-1.76%) |
Jun 29, 2022 | 55.55 | 55.79 | 55.55 | 55.44 | 770,297 | -0.65(-1.16%) |
Jun 28, 2022 | 57.56 | 58.15 | 55.77 | 56.09 | 699,518 | -0.81(-1.42%) |
Jun 27, 2022 | 56.08 | 57.47 | 55.90 | 56.90 | 831,982 | +0.44(+0.78%) |
Jun 24, 2022 | 55.00 | 56.55 | 55.00 | 56.46 | 1,166,482 | +1.78(+3.26%) |
Jun 23, 2022 | 53.91 | 54.82 | 53.83 | 54.68 | 748,018 | +0.82(+1.52%) |
Jun 22, 2022 | 52.70 | 54.51 | 52.44 | 53.86 | 947,238 | +0.26(+0.48%) |
Jun 21, 2022 | 53.50 | 54.29 | 53.38 | 53.60 | 1,015,720 | +0.69(+1.30%) |
Jun 17, 2022 | 52.81 | 54.19 | 52.72 | 52.92 | 2,217,995 | +0.49(+0.93%) |
Jun 16, 2022 | 52.30 | 53.30 | 51.60 | 52.43 | 1,979,557 | -1.07(-2.01%) |
Jun 15, 2022 | 52.40 | 54.50 | 52.34 | 53.50 | 1,580,498 | +1.52(+2.93%) |
Jun 14, 2022 | 52.01 | 52.47 | 51.23 | 51.98 | 1,306,344 | -0.02(-0.04%) |
Jun 13, 2022 | 54.03 | 54.06 | 51.77 | 52.00 | 938,771 | -3.39(-6.12%) |
Jun 10, 2022 | 55.96 | 56.33 | 55.31 | 55.39 | 1,194,192 | -1.40(-2.46%) |
Jun 09, 2022 | 58.81 | 58.92 | 56.63 | 56.79 | 821,942 | -2.16(-3.67%) |
Jun 08, 2022 | 59.86 | 59.86 | 58.80 | 58.95 | 614,121 | -1.32(-2.19%) |
Jun 07, 2022 | 58.63 | 60.33 | 58.33 | 60.27 | 982,607 | +1.27(+2.16%) |
Jun 06, 2022 | 60.76 | 60.80 | 58.83 | 59.00 | 946,121 | -1.57(-2.59%) |
Jun 03, 2022 | 60.94 | 61.16 | 60.35 | 60.57 | 1,026,575 | -0.70(-1.14%) |
Jun 02, 2022 | 61.28 | 61.61 | 60.25 | 61.27 | 955,284 | +0.09(+0.15%) |