Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 57.67 | 57.82 | 56.49 | 56.51 | 1,134,101 | -0.86(-1.51%) |
Aug 30, 2022 | 57.76 | 58.17 | 57.28 | 57.37 | 481,301 | -0.37(-0.64%) |
Aug 29, 2022 | 58.21 | 58.40 | 57.46 | 57.74 | 807,022 | -0.63(-1.08%) |
Aug 26, 2022 | 59.36 | 59.36 | 58.25 | 58.38 | 1,097,643 | -0.90(-1.52%) |
Aug 25, 2022 | 58.84 | 59.43 | 58.74 | 59.28 | 653,924 | +0.58(+0.98%) |
Aug 24, 2022 | 58.43 | 59.04 | 58.40 | 58.70 | 843,600 | +0.19(+0.32%) |
Aug 23, 2022 | 59.08 | 59.18 | 58.08 | 58.52 | 789,383 | -0.53(-0.90%) |
Aug 22, 2022 | 59.88 | 60.19 | 58.79 | 59.05 | 788,207 | -1.15(-1.91%) |
Aug 19, 2022 | 60.88 | 61.00 | 60.06 | 60.20 | 886,105 | -1.09(-1.77%) |
Aug 18, 2022 | 61.32 | 61.67 | 61.10 | 61.28 | 801,104 | +0.07(+0.11%) |
Aug 17, 2022 | 61.41 | 61.76 | 60.38 | 61.22 | 661,499 | -0.62(-1.01%) |
Aug 16, 2022 | 61.59 | 62.50 | 61.30 | 61.84 | 761,995 | +0.25(+0.41%) |
Aug 15, 2022 | 61.49 | 61.92 | 61.26 | 61.59 | 834,923 | +0.01(+0.02%) |
Aug 12, 2022 | 61.08 | 61.78 | 60.96 | 61.58 | 820,299 | +0.93(+1.53%) |
Aug 11, 2022 | 60.76 | 61.30 | 60.37 | 60.65 | 779,717 | +0.17(+0.28%) |
Aug 10, 2022 | 60.11 | 60.58 | 59.80 | 60.48 | 924,442 | +1.28(+2.17%) |
Aug 09, 2022 | 59.66 | 59.66 | 58.58 | 59.20 | 1,151,034 | -0.28(-0.47%) |
Aug 08, 2022 | 58.85 | 59.87 | 58.80 | 59.48 | 883,424 | +1.11(+1.91%) |
Aug 05, 2022 | 57.73 | 58.55 | 57.38 | 58.37 | 929,650 | +0.03(+0.05%) |
Aug 04, 2022 | 58.38 | 59.19 | 58.15 | 58.34 | 987,471 | +0.00(+0.00%) |
Aug 03, 2022 | 58.19 | 59.68 | 58.19 | 58.34 | 1,133,193 | +0.33(+0.58%) |
Aug 02, 2022 | 59.07 | 59.22 | 57.93 | 58.01 | 1,056,205 | -1.23(-2.07%) |
Aug 01, 2022 | 59.24 | 59.91 | 58.92 | 59.23 | 1,118,299 | -0.61(-1.02%) |
Jul 29, 2022 | 59.44 | 60.24 | 59.18 | 59.84 | 1,881,036 | +0.63(+1.07%) |
Jul 28, 2022 | 58.84 | 59.57 | 58.33 | 59.21 | 1,017,942 | +0.83(+1.42%) |
Jul 27, 2022 | 57.88 | 58.61 | 57.73 | 58.39 | 912,334 | +0.73(+1.27%) |
Jul 26, 2022 | 58.64 | 58.94 | 57.59 | 57.65 | 807,764 | -1.06(-1.80%) |
Jul 25, 2022 | 58.55 | 58.90 | 58.10 | 58.71 | 653,581 | +0.36(+0.62%) |
Jul 22, 2022 | 58.79 | 59.09 | 58.27 | 58.35 | 568,002 | -0.16(-0.27%) |
Jul 21, 2022 | 58.23 | 58.68 | 57.34 | 58.51 | 731,454 | -0.15(-0.25%) |
Jul 20, 2022 | 57.68 | 59.07 | 57.63 | 58.66 | 778,365 | +0.66(+1.14%) |
Jul 19, 2022 | 57.17 | 58.25 | 57.06 | 58.00 | 575,252 | +1.63(+2.90%) |
Jul 18, 2022 | 56.14 | 56.57 | 55.90 | 56.36 | 692,619 | +0.45(+0.80%) |
Jul 15, 2022 | 55.28 | 55.97 | 54.82 | 55.92 | 739,356 | +1.37(+2.50%) |
Jul 14, 2022 | 54.17 | 55.15 | 54.17 | 54.55 | 610,082 | -0.87(-1.58%) |
Jul 13, 2022 | 55.42 | 55.98 | 55.00 | 55.42 | 567,719 | -0.77(-1.37%) |
Jul 12, 2022 | 55.35 | 56.58 | 55.30 | 56.19 | 618,081 | +0.69(+1.24%) |
Jul 11, 2022 | 55.57 | 55.67 | 54.81 | 55.51 | 458,851 | +0.12(+0.22%) |
Jul 08, 2022 | 55.71 | 55.92 | 55.04 | 55.39 | 458,400 | -0.60(-1.08%) |
Jul 07, 2022 | 56.08 | 56.45 | 55.73 | 55.99 | 509,605 | +0.40(+0.72%) |
Jul 06, 2022 | 55.72 | 56.67 | 55.18 | 55.59 | 703,120 | -0.48(-0.86%) |
Jul 05, 2022 | 55.25 | 56.20 | 53.44 | 56.07 | 756,262 | -0.03(-0.05%) |
Jul 01, 2022 | 54.77 | 56.24 | 54.64 | 56.10 | 629,138 | +1.01(+1.84%) |
Jun 30, 2022 | 55.12 | 55.88 | 54.57 | 55.09 | 1,309,823 | -0.98(-1.76%) |
Jun 29, 2022 | 56.18 | 56.43 | 56.18 | 56.07 | 761,608 | -0.66(-1.16%) |
Jun 28, 2022 | 58.22 | 58.81 | 56.41 | 56.73 | 691,627 | -0.82(-1.42%) |
Jun 27, 2022 | 56.72 | 58.13 | 56.54 | 57.55 | 822,597 | +0.45(+0.78%) |
Jun 24, 2022 | 55.63 | 57.20 | 55.63 | 57.10 | 1,153,325 | +1.80(+3.26%) |
Jun 23, 2022 | 54.52 | 55.44 | 54.45 | 55.30 | 739,581 | +0.83(+1.52%) |
Jun 22, 2022 | 53.31 | 55.13 | 53.04 | 54.48 | 936,553 | +0.26(+0.48%) |
Jun 21, 2022 | 54.11 | 54.91 | 53.99 | 54.22 | 1,004,263 | +0.70(+1.30%) |
Jun 17, 2022 | 53.42 | 54.81 | 53.32 | 53.52 | 2,192,977 | +0.49(+0.93%) |
Jun 16, 2022 | 52.90 | 53.90 | 52.19 | 53.03 | 1,957,229 | -1.09(-2.01%) |
Jun 15, 2022 | 53.00 | 55.12 | 52.93 | 54.11 | 1,562,671 | +1.54(+2.93%) |
Jun 14, 2022 | 52.60 | 53.06 | 51.81 | 52.57 | 1,291,609 | -0.02(-0.04%) |
Jun 13, 2022 | 54.64 | 54.68 | 52.36 | 52.59 | 928,182 | -3.43(-6.12%) |
Jun 10, 2022 | 56.60 | 56.97 | 55.94 | 56.02 | 1,180,722 | -1.41(-2.46%) |
Jun 09, 2022 | 59.48 | 59.59 | 57.28 | 57.44 | 812,670 | -2.19(-3.67%) |
Jun 08, 2022 | 60.54 | 60.54 | 59.48 | 59.62 | 607,194 | -1.33(-2.19%) |
Jun 07, 2022 | 59.30 | 61.02 | 59.00 | 60.95 | 971,524 | +1.29(+2.16%) |
Jun 06, 2022 | 61.45 | 61.50 | 59.50 | 59.67 | 935,449 | -1.59(-2.59%) |
Jun 03, 2022 | 61.63 | 61.86 | 61.04 | 61.26 | 1,014,996 | -0.71(-1.14%) |
Jun 02, 2022 | 61.98 | 62.31 | 60.94 | 61.97 | 944,509 | +0.09(+0.15%) |