Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.58 | 55.78 | 54.97 | 54.98 | 1,177,181 | -0.43(-0.77%) |
Aug 30, 2022 | 56.09 | 56.45 | 55.28 | 55.41 | 930,729 | -0.74(-1.31%) |
Aug 29, 2022 | 56.11 | 56.71 | 55.87 | 56.15 | 768,125 | -0.32(-0.56%) |
Aug 26, 2022 | 57.72 | 58.03 | 56.44 | 56.46 | 656,793 | -1.14(-1.98%) |
Aug 25, 2022 | 57.21 | 57.62 | 56.79 | 57.61 | 480,792 | +0.76(+1.33%) |
Aug 24, 2022 | 56.63 | 56.91 | 56.40 | 56.85 | 759,475 | +0.19(+0.33%) |
Aug 23, 2022 | 56.95 | 57.05 | 56.39 | 56.66 | 700,487 | +0.04(+0.07%) |
Aug 22, 2022 | 57.27 | 57.42 | 56.53 | 56.62 | 730,986 | -1.27(-2.20%) |
Aug 19, 2022 | 58.50 | 58.60 | 57.78 | 57.89 | 1,347,176 | -0.71(-1.20%) |
Aug 18, 2022 | 58.18 | 58.61 | 58.18 | 58.60 | 602,045 | +0.48(+0.82%) |
Aug 17, 2022 | 57.92 | 58.63 | 57.92 | 58.12 | 1,027,375 | -0.33(-0.56%) |
Aug 16, 2022 | 57.94 | 58.59 | 57.94 | 58.45 | 577,792 | +0.38(+0.65%) |
Aug 15, 2022 | 57.64 | 58.24 | 57.45 | 58.07 | 564,340 | -0.23(-0.39%) |
Aug 12, 2022 | 57.33 | 58.31 | 57.33 | 58.30 | 656,489 | +1.19(+2.09%) |
Aug 11, 2022 | 57.00 | 57.42 | 56.97 | 57.11 | 502,810 | +0.52(+0.91%) |
Aug 10, 2022 | 56.21 | 56.65 | 56.12 | 56.59 | 718,803 | +0.92(+1.66%) |
Aug 09, 2022 | 55.22 | 55.83 | 55.20 | 55.67 | 605,287 | +0.69(+1.25%) |
Aug 08, 2022 | 55.08 | 55.74 | 54.97 | 54.98 | 753,526 | +0.25(+0.45%) |
Aug 05, 2022 | 53.90 | 54.81 | 53.72 | 54.73 | 671,160 | +0.73(+1.36%) |
Aug 04, 2022 | 54.70 | 54.97 | 53.97 | 54.00 | 854,272 | -0.95(-1.73%) |
Aug 03, 2022 | 55.22 | 55.46 | 54.52 | 54.95 | 1,050,921 | +0.00(+0.00%) |
Aug 02, 2022 | 55.06 | 55.60 | 54.52 | 54.95 | 1,184,559 | -0.31(-0.56%) |
Aug 01, 2022 | 56.09 | 56.58 | 54.25 | 55.26 | 1,965,508 | -2.58(-4.46%) |
Jul 29, 2022 | 57.57 | 58.22 | 57.57 | 57.84 | 697,962 | +0.51(+0.88%) |
Jul 28, 2022 | 57.67 | 57.88 | 56.12 | 57.34 | 579,694 | -0.27(-0.47%) |
Jul 27, 2022 | 57.71 | 57.88 | 56.86 | 57.60 | 739,103 | +0.14(+0.24%) |
Jul 26, 2022 | 57.45 | 57.80 | 57.12 | 57.47 | 432,738 | +0.05(+0.09%) |
Jul 25, 2022 | 57.06 | 57.68 | 56.79 | 57.42 | 440,304 | +0.76(+1.35%) |
Jul 22, 2022 | 57.11 | 57.44 | 56.27 | 56.65 | 476,047 | -0.35(-0.61%) |
Jul 21, 2022 | 56.98 | 57.03 | 56.25 | 57.00 | 497,707 | -0.30(-0.52%) |
Jul 20, 2022 | 57.17 | 57.55 | 56.85 | 57.30 | 620,427 | -0.03(-0.05%) |
Jul 19, 2022 | 56.51 | 57.38 | 56.51 | 57.33 | 681,627 | +1.48(+2.65%) |
Jul 18, 2022 | 56.53 | 56.85 | 55.73 | 55.85 | 801,305 | -0.21(-0.37%) |
Jul 15, 2022 | 56.08 | 56.42 | 55.62 | 56.06 | 801,577 | +0.83(+1.51%) |
Jul 14, 2022 | 55.61 | 56.05 | 55.04 | 55.22 | 1,053,590 | -1.66(-2.92%) |
Jul 13, 2022 | 56.81 | 57.34 | 56.57 | 56.88 | 773,702 | -0.45(-0.78%) |
Jul 12, 2022 | 57.11 | 57.95 | 56.73 | 57.33 | 754,033 | -0.22(-0.38%) |
Jul 11, 2022 | 57.14 | 57.98 | 57.14 | 57.55 | 587,390 | +0.02(+0.03%) |
Jul 08, 2022 | 58.54 | 58.87 | 57.47 | 57.53 | 999,943 | -0.70(-1.19%) |
Jul 07, 2022 | 58.69 | 59.14 | 58.19 | 58.22 | 976,899 | +0.10(+0.17%) |
Jul 06, 2022 | 58.00 | 58.61 | 57.13 | 58.12 | 578,783 | +0.05(+0.09%) |
Jul 05, 2022 | 58.87 | 58.92 | 57.35 | 58.07 | 777,459 | -1.66(-2.78%) |
Jul 01, 2022 | 58.78 | 59.77 | 58.43 | 59.73 | 871,900 | +0.88(+1.50%) |
Jun 30, 2022 | 57.96 | 59.23 | 57.79 | 58.85 | 920,941 | +0.22(+0.37%) |
Jun 29, 2022 | 59.33 | 59.36 | 58.57 | 58.63 | 499,464 | -0.49(-0.82%) |
Jun 28, 2022 | 59.95 | 60.38 | 59.06 | 59.11 | 628,644 | -0.26(-0.43%) |
Jun 27, 2022 | 59.54 | 59.82 | 59.04 | 59.37 | 758,292 | +0.02(+0.03%) |
Jun 24, 2022 | 57.99 | 59.48 | 57.99 | 59.35 | 1,657,184 | +1.74(+3.02%) |
Jun 23, 2022 | 57.93 | 58.47 | 57.09 | 57.61 | 708,856 | -0.39(-0.67%) |
Jun 22, 2022 | 57.17 | 58.53 | 57.17 | 58.00 | 1,122,867 | -0.08(-0.14%) |
Jun 21, 2022 | 58.30 | 58.54 | 57.49 | 58.08 | 1,314,640 | +0.94(+1.65%) |
Jun 17, 2022 | 56.88 | 57.51 | 56.33 | 57.14 | 2,196,791 | +0.64(+1.12%) |
Jun 16, 2022 | 57.46 | 57.81 | 56.28 | 56.50 | 1,327,459 | -2.00(-3.41%) |
Jun 15, 2022 | 58.74 | 59.32 | 58.12 | 58.50 | 1,383,068 | +0.37(+0.63%) |
Jun 14, 2022 | 58.10 | 58.92 | 57.93 | 58.13 | 1,116,363 | +0.23(+0.39%) |
Jun 13, 2022 | 58.85 | 59.45 | 57.59 | 57.90 | 1,093,813 | -2.02(-3.36%) |
Jun 10, 2022 | 59.83 | 60.58 | 59.83 | 59.92 | 1,228,251 | -1.22(-2.00%) |
Jun 09, 2022 | 62.93 | 63.02 | 61.11 | 61.14 | 680,092 | -1.83(-2.90%) |
Jun 08, 2022 | 63.77 | 63.84 | 62.96 | 62.97 | 691,934 | -1.43(-2.22%) |
Jun 07, 2022 | 63.75 | 64.44 | 63.34 | 64.40 | 1,209,520 | +0.36(+0.56%) |
Jun 06, 2022 | 64.75 | 65.06 | 63.85 | 64.04 | 783,307 | -0.25(-0.39%) |
Jun 03, 2022 | 64.39 | 64.74 | 64.08 | 64.29 | 506,577 | -0.63(-0.96%) |
Jun 02, 2022 | 64.48 | 64.92 | 63.47 | 64.91 | 581,739 | +0.62(+0.96%) |