Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.13 | 58.42 | 57.33 | 57.36 | 2,850,998 | -0.69(-1.18%) |
Aug 30, 2022 | 58.67 | 58.94 | 57.95 | 58.04 | 1,884,536 | -0.67(-1.13%) |
Aug 29, 2022 | 58.21 | 59.15 | 58.08 | 58.71 | 2,091,949 | -0.05(-0.08%) |
Aug 26, 2022 | 60.30 | 60.40 | 58.72 | 58.76 | 2,071,102 | -1.32(-2.20%) |
Aug 25, 2022 | 59.58 | 60.10 | 59.43 | 60.08 | 1,536,048 | +0.67(+1.12%) |
Aug 24, 2022 | 59.45 | 59.64 | 59.08 | 59.42 | 1,755,556 | -0.04(-0.06%) |
Aug 23, 2022 | 59.75 | 60.12 | 59.34 | 59.45 | 2,372,951 | -0.21(-0.36%) |
Aug 22, 2022 | 60.36 | 60.57 | 59.50 | 59.67 | 2,454,455 | -1.41(-2.31%) |
Aug 19, 2022 | 61.81 | 61.86 | 60.82 | 61.08 | 2,342,374 | -0.83(-1.35%) |
Aug 18, 2022 | 61.38 | 62.02 | 61.17 | 61.91 | 1,776,143 | +0.62(+1.02%) |
Aug 17, 2022 | 60.77 | 61.57 | 60.70 | 61.29 | 1,795,234 | -0.09(-0.14%) |
Aug 16, 2022 | 61.26 | 61.71 | 61.08 | 61.37 | 2,651,471 | -0.08(-0.12%) |
Aug 15, 2022 | 60.82 | 61.77 | 60.73 | 61.45 | 1,845,181 | +0.04(+0.06%) |
Aug 12, 2022 | 60.17 | 61.44 | 60.10 | 61.41 | 2,179,867 | +1.33(+2.22%) |
Aug 11, 2022 | 59.65 | 60.39 | 59.51 | 60.08 | 2,298,958 | +0.89(+1.51%) |
Aug 10, 2022 | 58.65 | 59.31 | 58.34 | 59.19 | 2,080,623 | +1.24(+2.14%) |
Aug 09, 2022 | 57.35 | 58.18 | 57.05 | 57.95 | 2,062,657 | +0.81(+1.41%) |
Aug 08, 2022 | 57.55 | 57.74 | 57.08 | 57.14 | 2,353,807 | +0.14(+0.25%) |
Aug 05, 2022 | 57.00 | 57.31 | 56.74 | 57.00 | 2,213,555 | +0.25(+0.44%) |
Aug 04, 2022 | 56.85 | 57.07 | 56.60 | 56.75 | 2,755,518 | +0.15(+0.27%) |
Aug 03, 2022 | 56.32 | 56.74 | 55.54 | 56.60 | 3,271,035 | +0.26(+0.46%) |
Aug 02, 2022 | 56.02 | 57.52 | 55.19 | 56.34 | 5,744,364 | +1.95(+3.58%) |
Aug 01, 2022 | 54.52 | 54.62 | 53.76 | 54.39 | 2,623,970 | -0.57(-1.03%) |
Jul 29, 2022 | 54.29 | 55.19 | 54.05 | 54.96 | 3,919,193 | +0.84(+1.56%) |
Jul 28, 2022 | 53.60 | 54.17 | 52.96 | 54.11 | 2,274,046 | +0.40(+0.75%) |
Jul 27, 2022 | 53.50 | 54.04 | 53.04 | 53.71 | 1,899,038 | +0.35(+0.65%) |
Jul 26, 2022 | 53.60 | 54.06 | 53.19 | 53.37 | 2,053,740 | -0.40(-0.75%) |
Jul 25, 2022 | 53.42 | 53.97 | 53.21 | 53.77 | 1,569,961 | +0.75(+1.41%) |
Jul 22, 2022 | 52.96 | 53.34 | 52.51 | 53.02 | 1,879,181 | +0.24(+0.45%) |
Jul 21, 2022 | 52.46 | 52.83 | 51.80 | 52.78 | 1,902,820 | +0.32(+0.60%) |
Jul 20, 2022 | 52.39 | 52.83 | 52.15 | 52.46 | 2,601,460 | -0.26(-0.49%) |
Jul 19, 2022 | 52.68 | 53.15 | 52.40 | 52.72 | 3,423,316 | +0.77(+1.48%) |
Jul 18, 2022 | 52.43 | 52.95 | 51.73 | 51.96 | 1,974,047 | -0.13(-0.26%) |
Jul 15, 2022 | 51.83 | 52.34 | 51.55 | 52.09 | 2,125,347 | +0.82(+1.61%) |
Jul 14, 2022 | 51.09 | 51.69 | 50.87 | 51.26 | 2,268,561 | -1.09(-2.09%) |
Jul 13, 2022 | 53.11 | 53.11 | 51.86 | 52.36 | 2,173,024 | -1.10(-2.06%) |
Jul 12, 2022 | 53.42 | 54.57 | 52.96 | 53.46 | 2,031,348 | -0.29(-0.54%) |
Jul 11, 2022 | 53.84 | 54.35 | 53.42 | 53.75 | 2,148,292 | -0.20(-0.37%) |
Jul 08, 2022 | 54.43 | 54.48 | 53.90 | 53.95 | 1,891,575 | -0.10(-0.18%) |
Jul 07, 2022 | 54.20 | 54.63 | 53.92 | 54.05 | 2,403,166 | +0.39(+0.73%) |
Jul 06, 2022 | 52.85 | 53.90 | 52.56 | 53.65 | 2,338,559 | +0.40(+0.76%) |
Jul 05, 2022 | 52.90 | 53.25 | 51.91 | 53.25 | 2,167,913 | -0.69(-1.28%) |
Jul 01, 2022 | 53.06 | 54.01 | 52.86 | 53.94 | 2,396,925 | +0.87(+1.64%) |
Jun 30, 2022 | 52.63 | 53.67 | 52.24 | 53.07 | 2,806,043 | -0.12(-0.23%) |
Jun 29, 2022 | 53.84 | 54.06 | 53.13 | 53.19 | 2,071,880 | -0.42(-0.79%) |
Jun 28, 2022 | 54.31 | 54.85 | 53.58 | 53.61 | 2,739,936 | +0.01(+0.02%) |
Jun 27, 2022 | 53.68 | 53.74 | 53.05 | 53.60 | 2,009,698 | +0.10(+0.18%) |
Jun 24, 2022 | 51.80 | 53.64 | 51.51 | 53.51 | 3,436,076 | +2.05(+3.99%) |
Jun 23, 2022 | 51.93 | 52.25 | 51.00 | 51.46 | 2,038,180 | -0.30(-0.57%) |
Jun 22, 2022 | 51.16 | 52.02 | 51.16 | 51.75 | 2,144,548 | -0.21(-0.41%) |
Jun 21, 2022 | 51.94 | 52.19 | 51.26 | 51.96 | 2,365,693 | +1.08(+2.13%) |
Jun 17, 2022 | 50.90 | 51.46 | 50.33 | 50.88 | 5,482,175 | +0.04(+0.08%) |
Jun 16, 2022 | 51.06 | 51.07 | 49.94 | 50.84 | 3,960,182 | -1.17(-2.25%) |
Jun 15, 2022 | 52.00 | 52.62 | 51.25 | 52.01 | 2,763,807 | +0.50(+0.97%) |
Jun 14, 2022 | 51.85 | 52.34 | 51.10 | 51.51 | 2,229,816 | -0.03(-0.06%) |
Jun 13, 2022 | 52.46 | 52.61 | 51.30 | 51.54 | 3,199,087 | -1.81(-3.40%) |
Jun 10, 2022 | 54.00 | 54.20 | 53.35 | 53.36 | 2,493,947 | -1.73(-3.13%) |
Jun 09, 2022 | 56.35 | 56.35 | 55.07 | 55.08 | 1,944,640 | -1.24(-2.20%) |
Jun 08, 2022 | 56.62 | 57.01 | 56.19 | 56.32 | 1,916,440 | -0.87(-1.53%) |
Jun 07, 2022 | 56.46 | 57.24 | 56.19 | 57.19 | 2,407,761 | +0.45(+0.79%) |
Jun 06, 2022 | 56.97 | 57.29 | 56.35 | 56.74 | 1,879,926 | +0.33(+0.58%) |
Jun 03, 2022 | 56.86 | 57.12 | 56.28 | 56.42 | 2,334,499 | -0.83(-1.46%) |
Jun 02, 2022 | 57.23 | 57.44 | 56.43 | 57.25 | 2,289,291 | -0.12(-0.20%) |