Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.18 | 54.62 | 53.30 | 53.43 | 1,192,042 | -0.26(-0.48%) |
Aug 30, 2022 | 55.48 | 55.84 | 53.38 | 53.68 | 1,450,504 | -1.19(-2.16%) |
Aug 29, 2022 | 54.08 | 55.24 | 53.92 | 54.87 | 865,693 | -0.13(-0.23%) |
Aug 26, 2022 | 56.40 | 56.41 | 54.91 | 55.00 | 854,965 | -1.18(-2.10%) |
Aug 25, 2022 | 55.59 | 56.52 | 55.42 | 56.18 | 694,182 | +1.25(+2.27%) |
Aug 24, 2022 | 54.14 | 55.50 | 53.98 | 54.93 | 547,419 | +0.40(+0.74%) |
Aug 23, 2022 | 54.23 | 55.01 | 53.99 | 54.53 | 528,187 | +0.48(+0.89%) |
Aug 22, 2022 | 53.79 | 54.47 | 53.40 | 54.05 | 643,589 | -0.78(-1.41%) |
Aug 19, 2022 | 55.80 | 55.88 | 54.57 | 54.82 | 755,591 | -1.51(-2.68%) |
Aug 18, 2022 | 55.86 | 56.46 | 55.52 | 56.34 | 427,146 | +0.38(+0.68%) |
Aug 17, 2022 | 56.39 | 56.77 | 55.53 | 55.95 | 557,707 | -1.29(-2.25%) |
Aug 16, 2022 | 56.50 | 57.52 | 56.36 | 57.24 | 745,261 | +0.53(+0.93%) |
Aug 15, 2022 | 56.31 | 57.27 | 56.31 | 56.71 | 631,623 | +0.04(+0.07%) |
Aug 12, 2022 | 55.58 | 56.73 | 55.55 | 56.67 | 674,351 | +1.12(+2.01%) |
Aug 11, 2022 | 56.15 | 56.66 | 55.53 | 55.55 | 785,241 | +0.35(+0.64%) |
Aug 10, 2022 | 55.27 | 55.87 | 54.30 | 55.20 | 967,255 | +1.18(+2.18%) |
Aug 09, 2022 | 53.69 | 54.29 | 52.95 | 54.02 | 1,383,456 | -0.20(-0.36%) |
Aug 08, 2022 | 53.86 | 55.60 | 53.77 | 54.21 | 983,042 | +0.99(+1.86%) |
Aug 05, 2022 | 53.69 | 54.34 | 52.78 | 53.22 | 961,682 | -1.26(-2.31%) |
Aug 04, 2022 | 54.50 | 55.49 | 54.30 | 54.48 | 958,668 | +0.23(+0.42%) |
Aug 03, 2022 | 54.35 | 54.89 | 53.28 | 54.25 | 1,355,329 | +0.29(+0.55%) |
Aug 02, 2022 | 53.46 | 54.23 | 52.63 | 53.96 | 1,665,252 | -0.06(-0.11%) |
Aug 01, 2022 | 53.87 | 54.74 | 53.37 | 54.02 | 1,471,132 | -0.47(-0.86%) |
Jul 29, 2022 | 54.39 | 54.55 | 52.87 | 54.49 | 1,003,589 | -0.20(-0.36%) |
Jul 28, 2022 | 54.51 | 55.06 | 53.09 | 54.69 | 938,618 | +0.07(+0.13%) |
Jul 27, 2022 | 53.99 | 55.35 | 53.21 | 54.62 | 1,713,645 | +1.33(+2.51%) |
Jul 26, 2022 | 53.69 | 53.84 | 52.39 | 53.28 | 1,542,609 | -0.90(-1.67%) |
Jul 25, 2022 | 53.89 | 54.45 | 53.05 | 54.19 | 1,100,371 | +0.55(+1.02%) |
Jul 22, 2022 | 54.76 | 54.97 | 53.02 | 53.64 | 865,809 | -1.01(-1.85%) |
Jul 21, 2022 | 53.57 | 54.74 | 53.13 | 54.65 | 700,562 | +0.75(+1.38%) |
Jul 20, 2022 | 53.21 | 54.57 | 53.11 | 53.90 | 585,741 | +0.40(+0.75%) |
Jul 19, 2022 | 52.78 | 53.98 | 52.69 | 53.50 | 922,221 | +1.73(+3.34%) |
Jul 18, 2022 | 51.80 | 52.80 | 51.54 | 51.77 | 937,371 | +0.59(+1.15%) |
Jul 15, 2022 | 49.76 | 51.50 | 49.57 | 51.18 | 854,678 | +2.41(+4.93%) |
Jul 14, 2022 | 48.59 | 49.36 | 48.06 | 48.78 | 1,280,742 | -0.61(-1.23%) |
Jul 13, 2022 | 47.84 | 49.67 | 47.49 | 49.39 | 1,162,363 | +0.38(+0.78%) |
Jul 12, 2022 | 48.01 | 50.20 | 48.01 | 49.00 | 701,425 | +0.89(+1.86%) |
Jul 11, 2022 | 48.45 | 48.45 | 47.14 | 48.11 | 798,182 | -0.60(-1.23%) |
Jul 08, 2022 | 49.56 | 49.67 | 48.22 | 48.71 | 661,928 | -1.35(-2.71%) |
Jul 07, 2022 | 50.02 | 51.22 | 49.66 | 50.06 | 819,858 | +0.53(+1.07%) |
Jul 06, 2022 | 50.59 | 51.47 | 48.64 | 49.53 | 1,031,146 | -1.38(-2.72%) |
Jul 05, 2022 | 48.86 | 51.06 | 48.21 | 50.92 | 958,513 | +0.75(+1.49%) |
Jul 01, 2022 | 48.66 | 50.27 | 48.66 | 50.17 | 743,007 | +1.34(+2.73%) |
Jun 30, 2022 | 48.82 | 49.68 | 47.69 | 48.84 | 1,097,503 | -0.81(-1.64%) |
Jun 29, 2022 | 50.61 | 50.70 | 49.03 | 49.65 | 809,094 | -1.07(-2.11%) |
Jun 28, 2022 | 52.34 | 53.33 | 50.68 | 50.72 | 1,529,674 | -0.61(-1.18%) |
Jun 27, 2022 | 52.33 | 52.55 | 50.92 | 51.33 | 930,880 | -0.92(-1.76%) |
Jun 24, 2022 | 48.62 | 52.25 | 48.31 | 52.25 | 2,835,853 | +4.24(+8.83%) |
Jun 23, 2022 | 49.06 | 49.17 | 46.65 | 48.01 | 1,377,575 | -0.69(-1.41%) |
Jun 22, 2022 | 49.22 | 50.15 | 48.54 | 48.69 | 1,320,816 | -1.06(-2.12%) |
Jun 21, 2022 | 51.68 | 51.94 | 49.62 | 49.75 | 1,438,341 | -0.81(-1.61%) |
Jun 17, 2022 | 49.52 | 50.96 | 48.87 | 50.56 | 2,176,313 | +1.51(+3.07%) |
Jun 16, 2022 | 50.58 | 50.79 | 48.69 | 49.06 | 1,665,210 | -3.01(-5.79%) |
Jun 15, 2022 | 51.51 | 52.91 | 51.32 | 52.07 | 1,232,856 | +1.09(+2.13%) |
Jun 14, 2022 | 50.48 | 51.67 | 50.03 | 50.98 | 1,337,078 | +0.68(+1.34%) |
Jun 13, 2022 | 52.13 | 52.80 | 49.71 | 50.31 | 1,461,602 | -4.05(-7.45%) |
Jun 10, 2022 | 56.64 | 57.13 | 54.13 | 54.36 | 1,554,162 | -3.42(-5.91%) |
Jun 09, 2022 | 57.81 | 58.43 | 56.78 | 57.78 | 826,892 | -0.76(-1.30%) |
Jun 08, 2022 | 58.85 | 59.85 | 58.47 | 58.54 | 755,149 | -0.61(-1.03%) |
Jun 07, 2022 | 57.96 | 59.37 | 57.69 | 59.15 | 635,459 | +0.25(+0.43%) |
Jun 06, 2022 | 58.64 | 59.08 | 57.95 | 58.89 | 1,110,704 | +0.76(+1.31%) |
Jun 03, 2022 | 57.78 | 58.80 | 57.74 | 58.13 | 900,934 | -0.52(-0.88%) |
Jun 02, 2022 | 58.19 | 58.99 | 57.61 | 58.65 | 1,610,281 | +2.15(+3.81%) |