Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.54 | 54.18 | 53.37 | 53.70 | 2,551,810 | -0.33(-0.61%) |
Aug 30, 2022 | 54.38 | 54.56 | 53.51 | 54.03 | 1,947,005 | -0.51(-0.93%) |
Aug 29, 2022 | 54.80 | 55.03 | 54.46 | 54.54 | 2,269,126 | -0.67(-1.21%) |
Aug 26, 2022 | 56.73 | 57.06 | 55.12 | 55.21 | 2,876,838 | -1.52(-2.68%) |
Aug 25, 2022 | 56.30 | 56.75 | 56.11 | 56.73 | 2,726,522 | +0.59(+1.05%) |
Aug 24, 2022 | 55.77 | 56.21 | 55.18 | 56.14 | 2,878,594 | +0.53(+0.95%) |
Aug 23, 2022 | 55.61 | 56.17 | 55.46 | 55.61 | 2,802,397 | +0.09(+0.17%) |
Aug 22, 2022 | 56.57 | 56.57 | 55.42 | 55.52 | 4,179,522 | -1.56(-2.74%) |
Aug 19, 2022 | 57.34 | 57.46 | 56.94 | 57.08 | 2,063,652 | -0.73(-1.26%) |
Aug 18, 2022 | 57.48 | 57.89 | 57.31 | 57.81 | 1,931,905 | +0.43(+0.75%) |
Aug 17, 2022 | 57.47 | 57.80 | 57.33 | 57.39 | 2,025,284 | -0.77(-1.33%) |
Aug 16, 2022 | 57.53 | 58.37 | 57.36 | 58.16 | 1,672,301 | +0.54(+0.94%) |
Aug 15, 2022 | 57.10 | 58.14 | 57.10 | 57.62 | 2,229,393 | +0.31(+0.54%) |
Aug 12, 2022 | 57.32 | 57.37 | 56.84 | 57.31 | 2,467,240 | +0.45(+0.78%) |
Aug 11, 2022 | 56.98 | 57.58 | 56.61 | 56.86 | 3,188,109 | -0.15(-0.27%) |
Aug 10, 2022 | 56.81 | 57.05 | 56.61 | 57.01 | 3,731,024 | +1.15(+2.06%) |
Aug 09, 2022 | 55.99 | 56.21 | 55.63 | 55.86 | 1,474,455 | -0.13(-0.24%) |
Aug 08, 2022 | 56.16 | 56.58 | 55.78 | 56.00 | 1,820,594 | +0.28(+0.50%) |
Aug 05, 2022 | 55.07 | 55.77 | 54.79 | 55.72 | 1,414,652 | +0.15(+0.28%) |
Aug 04, 2022 | 55.69 | 55.73 | 55.29 | 55.56 | 3,565,337 | +0.02(+0.04%) |
Aug 03, 2022 | 55.45 | 55.69 | 54.91 | 55.54 | 2,480,225 | +0.37(+0.68%) |
Aug 02, 2022 | 54.89 | 55.85 | 54.86 | 55.17 | 2,334,488 | -0.37(-0.66%) |
Aug 01, 2022 | 55.68 | 56.07 | 55.20 | 55.53 | 2,508,019 | -0.43(-0.78%) |
Jul 29, 2022 | 55.56 | 56.15 | 55.14 | 55.97 | 2,884,632 | +0.34(+0.62%) |
Jul 28, 2022 | 54.63 | 55.65 | 54.32 | 55.63 | 2,657,623 | +1.17(+2.14%) |
Jul 27, 2022 | 53.40 | 54.69 | 53.05 | 54.46 | 3,127,335 | +1.28(+2.41%) |
Jul 26, 2022 | 53.50 | 53.81 | 51.31 | 53.17 | 5,627,249 | +0.57(+1.09%) |
Jul 25, 2022 | 51.70 | 52.73 | 51.70 | 52.60 | 2,833,141 | +0.79(+1.53%) |
Jul 22, 2022 | 51.90 | 52.09 | 51.50 | 51.80 | 2,004,498 | +0.14(+0.27%) |
Jul 21, 2022 | 51.36 | 52.00 | 51.15 | 51.66 | 1,793,769 | +0.10(+0.19%) |
Jul 20, 2022 | 50.89 | 51.96 | 50.84 | 51.57 | 2,421,133 | +0.18(+0.36%) |
Jul 19, 2022 | 49.63 | 51.50 | 49.63 | 51.38 | 4,030,976 | +2.28(+4.64%) |
Jul 18, 2022 | 49.28 | 49.76 | 48.83 | 49.10 | 2,376,982 | +0.16(+0.32%) |
Jul 15, 2022 | 48.95 | 49.19 | 48.23 | 48.94 | 10,326,464 | +0.59(+1.23%) |
Jul 14, 2022 | 47.77 | 48.41 | 47.08 | 48.35 | 3,126,854 | -0.15(-0.30%) |
Jul 13, 2022 | 48.18 | 49.58 | 48.18 | 48.50 | 3,127,337 | -0.61(-1.25%) |
Jul 12, 2022 | 48.50 | 49.83 | 48.37 | 49.11 | 2,730,843 | +0.63(+1.30%) |
Jul 11, 2022 | 48.64 | 49.07 | 48.34 | 48.48 | 3,648,139 | -1.09(-2.20%) |
Jul 08, 2022 | 50.48 | 50.48 | 49.16 | 49.57 | 2,478,843 | -0.72(-1.42%) |
Jul 07, 2022 | 49.93 | 51.02 | 49.83 | 50.28 | 2,571,676 | +0.56(+1.13%) |
Jul 06, 2022 | 50.05 | 50.17 | 49.16 | 49.72 | 2,019,083 | -0.33(-0.66%) |
Jul 05, 2022 | 49.65 | 50.09 | 48.93 | 50.05 | 2,733,120 | -0.63(-1.24%) |
Jul 01, 2022 | 50.28 | 51.00 | 49.76 | 50.68 | 1,850,993 | +0.34(+0.67%) |
Jun 30, 2022 | 50.24 | 51.05 | 49.71 | 50.34 | 3,099,171 | -0.48(-0.95%) |
Jun 29, 2022 | 50.98 | 51.09 | 50.24 | 50.83 | 2,037,468 | -0.05(-0.10%) |
Jun 28, 2022 | 51.39 | 52.27 | 50.83 | 50.87 | 2,059,686 | -0.37(-0.73%) |
Jun 27, 2022 | 51.81 | 51.98 | 50.87 | 51.25 | 2,401,073 | -0.24(-0.46%) |
Jun 24, 2022 | 50.24 | 51.68 | 50.15 | 51.49 | 3,632,145 | +1.61(+3.22%) |
Jun 23, 2022 | 51.21 | 51.43 | 49.40 | 49.88 | 3,221,853 | -1.22(-2.38%) |
Jun 22, 2022 | 51.04 | 51.49 | 50.64 | 51.09 | 2,330,868 | -0.57(-1.11%) |
Jun 21, 2022 | 51.33 | 51.79 | 50.54 | 51.67 | 2,223,917 | +1.58(+3.16%) |
Jun 17, 2022 | 49.84 | 50.39 | 49.25 | 50.09 | 4,682,864 | +0.21(+0.43%) |
Jun 16, 2022 | 51.72 | 51.82 | 49.52 | 49.87 | 2,933,435 | -2.62(-4.99%) |
Jun 15, 2022 | 51.96 | 53.16 | 51.71 | 52.49 | 4,153,746 | +1.03(+2.01%) |
Jun 14, 2022 | 51.10 | 51.83 | 50.76 | 51.46 | 2,781,857 | +0.72(+1.42%) |
Jun 13, 2022 | 51.14 | 51.69 | 50.47 | 50.73 | 3,136,035 | -1.30(-2.49%) |
Jun 10, 2022 | 53.14 | 53.16 | 51.92 | 52.03 | 2,845,221 | -1.79(-3.33%) |
Jun 09, 2022 | 54.48 | 54.95 | 53.80 | 53.82 | 2,438,842 | -0.83(-1.51%) |
Jun 08, 2022 | 54.17 | 54.93 | 53.91 | 54.65 | 4,869,546 | +0.24(+0.45%) |
Jun 07, 2022 | 54.01 | 54.65 | 53.11 | 54.40 | 4,552,496 | +0.21(+0.38%) |
Jun 06, 2022 | 54.41 | 54.59 | 54.10 | 54.19 | 2,738,739 | +0.21(+0.40%) |
Jun 03, 2022 | 54.12 | 54.27 | 53.66 | 53.98 | 3,113,008 | -0.40(-0.74%) |
Jun 02, 2022 | 54.43 | 54.78 | 53.61 | 54.38 | 2,765,635 | +0.25(+0.46%) |