Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.71 | 56.03 | 55.16 | 55.46 | 101,071 | -0.02(-0.04%) |
Aug 30, 2022 | 56.22 | 56.44 | 55.15 | 55.48 | 107,991 | -0.30(-0.54%) |
Aug 29, 2022 | 56.09 | 56.71 | 55.58 | 55.78 | 79,441 | -0.70(-1.24%) |
Aug 26, 2022 | 57.01 | 57.55 | 56.25 | 56.48 | 81,579 | -0.77(-1.34%) |
Aug 25, 2022 | 56.42 | 57.30 | 55.69 | 57.25 | 99,699 | +0.93(+1.65%) |
Aug 24, 2022 | 55.64 | 56.39 | 55.49 | 56.32 | 65,566 | +0.67(+1.20%) |
Aug 23, 2022 | 55.44 | 55.95 | 55.02 | 55.65 | 87,295 | -0.03(-0.05%) |
Aug 22, 2022 | 55.18 | 55.99 | 54.84 | 55.68 | 140,301 | +0.02(+0.04%) |
Aug 19, 2022 | 57.44 | 57.52 | 55.33 | 55.66 | 164,122 | -1.94(-3.37%) |
Aug 18, 2022 | 57.00 | 57.65 | 56.27 | 57.60 | 128,028 | +0.63(+1.11%) |
Aug 17, 2022 | 56.85 | 57.14 | 56.26 | 56.97 | 80,059 | +0.09(+0.16%) |
Aug 16, 2022 | 55.91 | 57.00 | 55.40 | 56.88 | 93,644 | +0.97(+1.73%) |
Aug 15, 2022 | 55.72 | 57.12 | 55.50 | 55.91 | 200,049 | +0.17(+0.30%) |
Aug 12, 2022 | 55.07 | 55.79 | 54.67 | 55.74 | 68,275 | +0.94(+1.72%) |
Aug 11, 2022 | 54.86 | 55.31 | 54.51 | 54.80 | 75,097 | +0.15(+0.27%) |
Aug 10, 2022 | 54.62 | 54.91 | 53.90 | 54.65 | 95,799 | +0.73(+1.35%) |
Aug 09, 2022 | 54.41 | 54.85 | 53.70 | 53.92 | 136,362 | -0.52(-0.96%) |
Aug 08, 2022 | 53.92 | 55.32 | 53.73 | 54.44 | 111,129 | +0.52(+0.96%) |
Aug 05, 2022 | 54.44 | 54.48 | 53.27 | 53.92 | 131,692 | -0.58(-1.06%) |
Aug 04, 2022 | 54.47 | 54.75 | 53.99 | 54.50 | 84,793 | -0.05(-0.09%) |
Aug 03, 2022 | 54.35 | 54.90 | 53.57 | 54.55 | 89,770 | +0.52(+0.96%) |
Aug 02, 2022 | 54.18 | 54.73 | 53.65 | 54.03 | 108,604 | -0.48(-0.88%) |
Aug 01, 2022 | 53.98 | 54.92 | 53.69 | 54.51 | 114,276 | +0.33(+0.61%) |
Jul 29, 2022 | 52.65 | 54.39 | 51.92 | 54.18 | 194,046 | +1.50(+2.85%) |
Jul 28, 2022 | 51.69 | 52.77 | 51.23 | 52.68 | 98,658 | +1.23(+2.39%) |
Jul 27, 2022 | 51.27 | 51.81 | 50.03 | 51.45 | 174,061 | +0.14(+0.27%) |
Jul 26, 2022 | 49.36 | 51.37 | 48.88 | 51.31 | 146,171 | +2.05(+4.16%) |
Jul 25, 2022 | 48.59 | 49.58 | 48.48 | 49.26 | 80,207 | +0.67(+1.38%) |
Jul 22, 2022 | 49.66 | 49.66 | 48.16 | 48.59 | 113,689 | -0.76(-1.54%) |
Jul 21, 2022 | 49.26 | 49.64 | 48.67 | 49.35 | 101,835 | +0.17(+0.35%) |
Jul 20, 2022 | 48.37 | 49.55 | 47.60 | 49.18 | 161,873 | +1.04(+2.16%) |
Jul 19, 2022 | 48.00 | 48.74 | 47.27 | 48.14 | 171,194 | +0.55(+1.16%) |
Jul 18, 2022 | 49.13 | 49.19 | 47.42 | 47.59 | 150,670 | -1.03(-2.12%) |
Jul 15, 2022 | 48.80 | 48.80 | 48.01 | 48.62 | 115,964 | +0.34(+0.70%) |
Jul 14, 2022 | 47.47 | 49.14 | 47.22 | 48.28 | 89,008 | +0.16(+0.33%) |
Jul 13, 2022 | 48.21 | 48.99 | 47.73 | 48.12 | 117,415 | -0.48(-0.99%) |
Jul 12, 2022 | 49.43 | 49.52 | 48.13 | 48.60 | 119,269 | -0.68(-1.38%) |
Jul 11, 2022 | 49.89 | 50.22 | 49.14 | 49.28 | 120,058 | -1.04(-2.07%) |
Jul 08, 2022 | 50.32 | 50.86 | 49.51 | 50.32 | 122,698 | -0.43(-0.85%) |
Jul 07, 2022 | 50.85 | 50.97 | 50.20 | 50.75 | 151,973 | -0.11(-0.22%) |
Jul 06, 2022 | 51.04 | 51.67 | 50.06 | 50.86 | 171,443 | -0.11(-0.22%) |
Jul 05, 2022 | 48.95 | 50.98 | 48.54 | 50.97 | 267,327 | +1.49(+3.01%) |
Jul 01, 2022 | 49.13 | 49.96 | 48.76 | 49.48 | 170,445 | +0.54(+1.10%) |
Jun 30, 2022 | 47.23 | 49.02 | 46.31 | 48.94 | 405,444 | +0.96(+2.00%) |
Jun 29, 2022 | 47.87 | 48.89 | 47.38 | 47.98 | 111,222 | -0.16(-0.33%) |
Jun 28, 2022 | 49.11 | 49.61 | 47.39 | 48.14 | 177,070 | -0.76(-1.55%) |
Jun 27, 2022 | 48.92 | 49.23 | 47.74 | 48.90 | 223,127 | +0.26(+0.53%) |
Jun 24, 2022 | 47.27 | 48.86 | 46.86 | 48.64 | 300,970 | +2.02(+4.33%) |
Jun 23, 2022 | 45.45 | 46.65 | 45.45 | 46.62 | 124,345 | +1.34(+2.96%) |
Jun 22, 2022 | 45.18 | 46.56 | 44.26 | 45.28 | 134,521 | -0.16(-0.35%) |
Jun 21, 2022 | 45.59 | 46.23 | 43.88 | 45.44 | 202,892 | +0.98(+2.20%) |
Jun 17, 2022 | 44.24 | 45.02 | 44.24 | 44.46 | 209,790 | +0.47(+1.07%) |
Jun 16, 2022 | 44.59 | 44.59 | 43.68 | 43.99 | 125,016 | -1.20(-2.66%) |
Jun 15, 2022 | 44.73 | 45.81 | 44.33 | 45.19 | 178,373 | +1.11(+2.52%) |
Jun 14, 2022 | 44.69 | 45.29 | 43.75 | 44.08 | 159,156 | -0.32(-0.72%) |
Jun 13, 2022 | 46.25 | 46.99 | 44.10 | 44.40 | 227,286 | -2.42(-5.17%) |
Jun 10, 2022 | 46.74 | 47.43 | 46.42 | 46.82 | 124,718 | -0.82(-1.72%) |
Jun 09, 2022 | 48.72 | 49.10 | 47.60 | 47.64 | 74,494 | -1.10(-2.26%) |
Jun 08, 2022 | 48.89 | 49.23 | 47.99 | 48.74 | 118,864 | -0.50(-1.02%) |
Jun 07, 2022 | 48.29 | 49.99 | 48.29 | 49.24 | 131,148 | +0.41(+0.84%) |
Jun 06, 2022 | 49.30 | 49.72 | 48.48 | 48.83 | 104,944 | -0.11(-0.22%) |
Jun 03, 2022 | 48.88 | 49.89 | 48.80 | 48.94 | 121,101 | -0.35(-0.71%) |
Jun 02, 2022 | 48.52 | 49.46 | 48.27 | 49.29 | 130,185 | +0.69(+1.42%) |