Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.45 | 53.70 | 53.05 | 53.52 | 1,066,859 | +0.43(+0.81%) |
Aug 30, 2022 | 53.43 | 53.67 | 52.60 | 53.09 | 618,001 | -0.23(-0.44%) |
Aug 29, 2022 | 53.12 | 53.80 | 52.84 | 53.32 | 667,755 | -0.03(-0.06%) |
Aug 26, 2022 | 54.92 | 55.12 | 53.32 | 53.35 | 652,300 | -1.57(-2.85%) |
Aug 25, 2022 | 54.80 | 55.42 | 54.78 | 54.92 | 397,190 | +0.21(+0.38%) |
Aug 24, 2022 | 54.44 | 55.08 | 54.44 | 54.71 | 342,067 | +0.05(+0.09%) |
Aug 23, 2022 | 55.05 | 55.21 | 54.48 | 54.67 | 595,904 | -0.45(-0.82%) |
Aug 22, 2022 | 56.13 | 56.79 | 54.91 | 55.12 | 497,872 | -1.34(-2.37%) |
Aug 19, 2022 | 57.20 | 57.20 | 56.13 | 56.46 | 487,864 | -0.81(-1.42%) |
Aug 18, 2022 | 57.05 | 57.34 | 56.84 | 57.27 | 423,495 | +0.14(+0.24%) |
Aug 17, 2022 | 56.90 | 57.18 | 56.62 | 57.13 | 542,374 | -0.22(-0.38%) |
Aug 16, 2022 | 56.87 | 57.69 | 56.86 | 57.35 | 485,301 | +0.26(+0.46%) |
Aug 15, 2022 | 56.70 | 57.18 | 56.10 | 57.08 | 543,940 | +0.22(+0.40%) |
Aug 12, 2022 | 56.02 | 56.86 | 55.79 | 56.86 | 405,219 | +1.02(+1.82%) |
Aug 11, 2022 | 56.24 | 56.40 | 55.56 | 55.84 | 370,306 | +0.04(+0.07%) |
Aug 10, 2022 | 54.94 | 56.05 | 54.94 | 55.80 | 475,570 | +1.30(+2.39%) |
Aug 09, 2022 | 54.62 | 54.68 | 54.10 | 54.50 | 401,844 | -0.19(-0.34%) |
Aug 08, 2022 | 54.79 | 55.10 | 54.53 | 54.69 | 346,952 | +0.25(+0.47%) |
Aug 05, 2022 | 54.21 | 54.62 | 53.52 | 54.43 | 435,828 | +0.00(+0.00%) |
Aug 04, 2022 | 54.69 | 54.97 | 54.21 | 54.43 | 469,020 | -0.38(-0.70%) |
Aug 03, 2022 | 54.21 | 55.03 | 54.10 | 54.81 | 509,212 | +0.95(+1.76%) |
Aug 02, 2022 | 53.56 | 54.39 | 53.17 | 53.86 | 533,981 | -0.13(-0.24%) |
Aug 01, 2022 | 53.87 | 54.23 | 53.46 | 53.99 | 427,972 | -0.18(-0.33%) |
Jul 29, 2022 | 53.36 | 54.35 | 53.36 | 54.17 | 801,042 | +0.91(+1.71%) |
Jul 28, 2022 | 52.70 | 53.53 | 52.10 | 53.26 | 441,179 | +0.52(+0.98%) |
Jul 27, 2022 | 52.76 | 53.02 | 52.09 | 52.74 | 505,431 | +0.23(+0.45%) |
Jul 26, 2022 | 52.93 | 53.22 | 52.13 | 52.50 | 528,891 | -0.57(-1.07%) |
Jul 25, 2022 | 53.31 | 53.76 | 52.67 | 53.07 | 581,830 | -0.15(-0.28%) |
Jul 22, 2022 | 54.06 | 54.50 | 52.54 | 53.22 | 581,923 | -0.50(-0.93%) |
Jul 21, 2022 | 51.89 | 53.76 | 51.29 | 53.72 | 1,028,315 | +0.52(+0.97%) |
Jul 20, 2022 | 53.03 | 53.38 | 52.26 | 53.20 | 642,916 | +0.34(+0.65%) |
Jul 19, 2022 | 52.06 | 52.94 | 52.06 | 52.86 | 466,612 | +1.54(+2.99%) |
Jul 18, 2022 | 52.19 | 52.55 | 51.11 | 51.32 | 412,527 | -0.53(-1.02%) |
Jul 15, 2022 | 50.80 | 52.05 | 50.69 | 51.85 | 697,588 | +1.40(+2.77%) |
Jul 14, 2022 | 50.60 | 50.69 | 49.97 | 50.45 | 664,975 | -0.73(-1.43%) |
Jul 13, 2022 | 51.52 | 51.61 | 50.96 | 51.18 | 399,057 | -0.90(-1.73%) |
Jul 12, 2022 | 52.12 | 53.29 | 51.91 | 52.08 | 637,336 | -0.68(-1.30%) |
Jul 11, 2022 | 53.18 | 53.36 | 52.54 | 52.77 | 368,406 | -0.69(-1.30%) |
Jul 08, 2022 | 53.32 | 53.76 | 53.03 | 53.46 | 428,700 | +0.08(+0.15%) |
Jul 07, 2022 | 53.07 | 53.63 | 53.07 | 53.38 | 533,114 | +0.75(+1.43%) |
Jul 06, 2022 | 53.20 | 53.47 | 52.26 | 52.63 | 677,007 | -0.73(-1.38%) |
Jul 05, 2022 | 52.33 | 53.37 | 51.84 | 53.36 | 475,005 | +0.23(+0.42%) |
Jul 01, 2022 | 52.42 | 53.42 | 51.96 | 53.14 | 501,624 | +0.28(+0.54%) |
Jun 30, 2022 | 52.79 | 53.46 | 51.96 | 52.86 | 710,918 | -0.38(-0.72%) |
Jun 29, 2022 | 53.50 | 53.71 | 52.87 | 53.24 | 518,236 | -0.15(-0.27%) |
Jun 28, 2022 | 54.46 | 54.71 | 53.24 | 53.38 | 570,695 | -0.74(-1.37%) |
Jun 27, 2022 | 54.25 | 54.48 | 53.82 | 54.13 | 606,913 | -0.06(-0.11%) |
Jun 24, 2022 | 52.73 | 54.22 | 52.58 | 54.19 | 734,596 | +2.01(+3.84%) |
Jun 23, 2022 | 51.65 | 52.41 | 51.41 | 52.18 | 609,051 | +0.65(+1.25%) |
Jun 22, 2022 | 51.25 | 51.83 | 51.10 | 51.53 | 554,528 | -0.13(-0.25%) |
Jun 21, 2022 | 51.72 | 51.97 | 50.85 | 51.66 | 775,466 | +0.68(+1.32%) |
Jun 17, 2022 | 51.06 | 51.50 | 50.41 | 50.99 | 1,173,235 | +0.37(+0.73%) |
Jun 16, 2022 | 51.26 | 51.75 | 50.23 | 50.61 | 727,743 | -1.13(-2.19%) |
Jun 15, 2022 | 52.17 | 52.68 | 51.24 | 51.75 | 638,583 | +0.03(+0.06%) |
Jun 14, 2022 | 51.95 | 52.37 | 51.33 | 51.72 | 812,324 | -0.11(-0.21%) |
Jun 13, 2022 | 52.74 | 53.50 | 51.49 | 51.83 | 988,353 | -1.98(-3.67%) |
Jun 10, 2022 | 54.21 | 54.52 | 53.44 | 53.80 | 757,604 | -1.09(-1.98%) |
Jun 09, 2022 | 55.72 | 55.90 | 54.88 | 54.89 | 389,363 | -0.92(-1.65%) |
Jun 08, 2022 | 56.44 | 56.52 | 55.46 | 55.81 | 622,074 | -0.82(-1.44%) |
Jun 07, 2022 | 55.43 | 56.64 | 55.43 | 56.63 | 612,460 | +0.67(+1.20%) |
Jun 06, 2022 | 56.68 | 56.91 | 55.93 | 55.96 | 338,380 | -0.29(-0.52%) |
Jun 03, 2022 | 56.44 | 56.70 | 56.13 | 56.25 | 733,474 | -0.64(-1.13%) |
Jun 02, 2022 | 56.01 | 56.92 | 55.74 | 56.89 | 427,445 | +0.89(+1.60%) |