Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.73 | 52.87 | 52.37 | 52.37 | 5,248,719 | -0.23(-0.45%) |
Aug 30, 2022 | 53.25 | 53.31 | 52.53 | 52.60 | 4,154,321 | -0.06(-0.11%) |
Aug 29, 2022 | 52.67 | 52.87 | 52.57 | 52.66 | 3,671,478 | -0.54(-1.01%) |
Aug 26, 2022 | 54.31 | 54.41 | 53.20 | 53.20 | 4,566,702 | -1.33(-2.44%) |
Aug 25, 2022 | 54.11 | 54.53 | 53.98 | 54.53 | 3,104,984 | +0.62(+1.14%) |
Aug 24, 2022 | 53.81 | 54.10 | 53.74 | 53.91 | 2,053,512 | -0.02(-0.04%) |
Aug 23, 2022 | 53.73 | 54.49 | 53.69 | 53.93 | 3,719,577 | +0.13(+0.24%) |
Aug 22, 2022 | 54.12 | 54.14 | 53.71 | 53.81 | 2,860,760 | -0.56(-1.02%) |
Aug 19, 2022 | 54.49 | 54.57 | 54.24 | 54.36 | 2,406,033 | -0.96(-1.73%) |
Aug 18, 2022 | 55.46 | 55.46 | 55.15 | 55.32 | 2,210,049 | -0.20(-0.35%) |
Aug 17, 2022 | 55.41 | 55.80 | 55.19 | 55.52 | 4,177,130 | -0.18(-0.32%) |
Aug 16, 2022 | 55.33 | 55.73 | 55.32 | 55.69 | 2,556,861 | -0.26(-0.47%) |
Aug 15, 2022 | 55.79 | 56.01 | 55.76 | 55.96 | 2,407,288 | +0.22(+0.40%) |
Aug 12, 2022 | 55.46 | 55.73 | 55.31 | 55.73 | 3,960,309 | +0.72(+1.31%) |
Aug 11, 2022 | 55.29 | 55.49 | 54.93 | 55.01 | 4,047,742 | -0.02(-0.04%) |
Aug 10, 2022 | 54.80 | 55.19 | 54.74 | 55.03 | 4,701,207 | +1.53(+2.87%) |
Aug 09, 2022 | 53.71 | 53.76 | 53.43 | 53.49 | 3,564,042 | -0.54(-0.99%) |
Aug 08, 2022 | 54.41 | 54.65 | 54.00 | 54.03 | 5,093,491 | -0.02(-0.04%) |
Aug 05, 2022 | 53.91 | 54.15 | 53.75 | 54.05 | 3,164,349 | -0.33(-0.61%) |
Aug 04, 2022 | 54.18 | 54.47 | 54.13 | 54.38 | 2,572,069 | -0.02(-0.04%) |
Aug 03, 2022 | 54.33 | 54.54 | 54.01 | 54.40 | 2,611,645 | -0.12(-0.22%) |
Aug 02, 2022 | 55.11 | 55.22 | 54.51 | 54.52 | 5,005,158 | -1.06(-1.90%) |
Aug 01, 2022 | 55.39 | 55.76 | 55.28 | 55.58 | 5,119,538 | +0.70(+1.28%) |
Jul 29, 2022 | 54.21 | 54.90 | 54.08 | 54.87 | 4,593,202 | +0.51(+0.93%) |
Jul 28, 2022 | 54.17 | 54.45 | 53.81 | 54.36 | 4,007,343 | +0.44(+0.82%) |
Jul 27, 2022 | 53.34 | 53.99 | 53.22 | 53.92 | 3,909,062 | +1.07(+2.02%) |
Jul 26, 2022 | 53.20 | 53.28 | 52.84 | 52.86 | 3,266,133 | -0.59(-1.10%) |
Jul 25, 2022 | 53.44 | 53.52 | 53.26 | 53.44 | 2,612,279 | -0.01(-0.02%) |
Jul 22, 2022 | 53.75 | 53.98 | 53.25 | 53.45 | 4,584,780 | +0.17(+0.31%) |
Jul 21, 2022 | 52.68 | 53.31 | 52.68 | 53.29 | 3,139,857 | +0.66(+1.26%) |
Jul 20, 2022 | 52.68 | 52.85 | 52.48 | 52.62 | 3,112,135 | +0.22(+0.43%) |
Jul 19, 2022 | 52.13 | 52.44 | 52.11 | 52.40 | 3,212,414 | +0.74(+1.44%) |
Jul 18, 2022 | 51.95 | 52.12 | 51.60 | 51.66 | 3,312,537 | +0.10(+0.19%) |
Jul 15, 2022 | 51.28 | 51.57 | 51.12 | 51.56 | 5,610,846 | +0.54(+1.05%) |
Jul 14, 2022 | 50.62 | 51.09 | 50.39 | 51.02 | 4,349,732 | -0.51(-0.99%) |
Jul 13, 2022 | 51.07 | 51.67 | 51.01 | 51.53 | 2,969,481 | -0.27(-0.53%) |
Jul 12, 2022 | 51.64 | 52.08 | 51.64 | 51.80 | 3,148,764 | +0.02(+0.04%) |
Jul 11, 2022 | 52.13 | 52.18 | 51.72 | 51.78 | 2,296,170 | -0.71(-1.36%) |
Jul 08, 2022 | 52.26 | 52.61 | 52.16 | 52.50 | 3,299,878 | +0.26(+0.51%) |
Jul 07, 2022 | 51.92 | 52.28 | 51.92 | 52.23 | 4,115,825 | +0.73(+1.42%) |
Jul 06, 2022 | 51.53 | 51.58 | 51.20 | 51.50 | 4,505,036 | -0.01(-0.02%) |
Jul 05, 2022 | 51.01 | 51.54 | 50.87 | 51.51 | 5,701,860 | -0.33(-0.64%) |
Jul 01, 2022 | 51.15 | 51.87 | 51.09 | 51.84 | 5,121,889 | +0.22(+0.42%) |
Jun 30, 2022 | 51.12 | 51.68 | 50.92 | 51.63 | 7,117,351 | -0.08(-0.15%) |
Jun 29, 2022 | 51.81 | 51.89 | 51.55 | 51.71 | 3,763,419 | -0.23(-0.45%) |
Jun 28, 2022 | 52.69 | 52.83 | 51.90 | 51.94 | 4,808,344 | -0.08(-0.15%) |
Jun 27, 2022 | 52.18 | 52.28 | 51.96 | 52.02 | 4,648,685 | -0.46(-0.88%) |
Jun 24, 2022 | 51.81 | 52.52 | 51.81 | 52.48 | 5,585,798 | +1.02(+1.98%) |
Jun 23, 2022 | 51.41 | 51.62 | 51.09 | 51.46 | 4,248,905 | +0.31(+0.61%) |
Jun 22, 2022 | 50.93 | 51.50 | 50.92 | 51.15 | 4,132,827 | -0.25(-0.49%) |
Jun 21, 2022 | 51.24 | 51.55 | 51.24 | 51.40 | 4,461,406 | +0.53(+1.04%) |
Jun 17, 2022 | 50.93 | 51.16 | 50.55 | 50.87 | 7,151,344 | -0.57(-1.10%) |
Jun 16, 2022 | 51.32 | 51.78 | 51.06 | 51.44 | 6,503,270 | -0.83(-1.59%) |
Jun 15, 2022 | 51.73 | 52.51 | 51.28 | 52.27 | 12,743,343 | +0.58(+1.12%) |
Jun 14, 2022 | 52.09 | 52.26 | 51.30 | 51.70 | 5,990,393 | -0.35(-0.68%) |
Jun 13, 2022 | 52.63 | 52.80 | 51.92 | 52.05 | 6,998,387 | -1.50(-2.79%) |
Jun 10, 2022 | 54.03 | 54.10 | 53.46 | 53.54 | 13,293,262 | -0.99(-1.81%) |
Jun 09, 2022 | 55.21 | 55.36 | 54.51 | 54.53 | 3,886,241 | -0.39(-0.72%) |
Jun 08, 2022 | 55.05 | 55.28 | 54.86 | 54.92 | 3,107,420 | -0.73(-1.30%) |
Jun 07, 2022 | 55.00 | 55.66 | 55.00 | 55.65 | 2,377,023 | +0.17(+0.31%) |
Jun 06, 2022 | 55.87 | 55.96 | 55.35 | 55.48 | 3,680,135 | +0.30(+0.54%) |
Jun 03, 2022 | 55.39 | 55.47 | 55.10 | 55.18 | 3,243,725 | -1.17(-2.08%) |
Jun 02, 2022 | 55.90 | 56.36 | 55.64 | 56.35 | 3,180,445 | +0.57(+1.02%) |