Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.87 | 51.25 | 50.43 | 50.90 | 3,520,205 | -0.43(-0.85%) |
Aug 30, 2022 | 52.88 | 52.90 | 51.16 | 51.33 | 4,890,812 | -2.23(-4.17%) |
Aug 29, 2022 | 53.35 | 54.11 | 53.25 | 53.56 | 2,593,935 | -0.42(-0.79%) |
Aug 26, 2022 | 55.06 | 55.35 | 53.71 | 53.99 | 3,474,432 | -0.42(-0.76%) |
Aug 25, 2022 | 53.73 | 54.48 | 53.56 | 54.41 | 2,489,912 | +0.95(+1.78%) |
Aug 24, 2022 | 53.29 | 53.82 | 53.15 | 53.46 | 4,180,909 | -1.79(-3.24%) |
Aug 23, 2022 | 53.63 | 55.38 | 53.61 | 55.25 | 5,174,724 | +1.96(+3.68%) |
Aug 22, 2022 | 53.21 | 53.75 | 52.93 | 53.28 | 2,259,719 | +0.09(+0.17%) |
Aug 19, 2022 | 53.86 | 53.94 | 53.11 | 53.19 | 3,244,663 | -1.50(-2.74%) |
Aug 18, 2022 | 54.40 | 54.75 | 54.18 | 54.69 | 2,861,494 | +0.75(+1.39%) |
Aug 17, 2022 | 53.80 | 54.26 | 53.64 | 53.94 | 2,954,013 | -1.19(-2.16%) |
Aug 16, 2022 | 54.32 | 55.18 | 54.30 | 55.14 | 3,868,491 | +2.23(+4.22%) |
Aug 15, 2022 | 52.44 | 52.98 | 52.10 | 52.90 | 4,302,544 | -1.53(-2.81%) |
Aug 12, 2022 | 53.65 | 54.53 | 53.51 | 54.43 | 7,856,951 | +0.20(+0.37%) |
Aug 11, 2022 | 54.22 | 54.73 | 53.87 | 54.23 | 5,174,095 | +0.85(+1.59%) |
Aug 10, 2022 | 53.89 | 53.95 | 53.20 | 53.38 | 4,166,418 | +0.32(+0.60%) |
Aug 09, 2022 | 52.91 | 53.14 | 52.56 | 53.06 | 3,185,622 | +0.47(+0.89%) |
Aug 08, 2022 | 53.12 | 53.38 | 52.28 | 52.60 | 3,309,322 | +0.10(+0.18%) |
Aug 05, 2022 | 51.07 | 52.69 | 50.89 | 52.50 | 3,034,956 | +1.19(+2.31%) |
Aug 04, 2022 | 51.07 | 51.64 | 50.73 | 51.32 | 2,977,161 | +0.12(+0.24%) |
Aug 03, 2022 | 51.58 | 51.74 | 50.94 | 51.19 | 3,305,161 | -0.10(-0.20%) |
Aug 02, 2022 | 51.96 | 52.02 | 50.88 | 51.30 | 3,493,895 | -0.82(-1.58%) |
Aug 01, 2022 | 52.60 | 52.62 | 51.68 | 52.12 | 3,150,275 | -0.67(-1.28%) |
Jul 29, 2022 | 52.33 | 52.97 | 51.85 | 52.80 | 4,487,421 | +0.99(+1.92%) |
Jul 28, 2022 | 52.14 | 52.27 | 51.23 | 51.80 | 3,978,063 | +0.40(+0.77%) |
Jul 27, 2022 | 49.99 | 51.59 | 49.35 | 51.40 | 5,292,339 | +0.27(+0.52%) |
Jul 26, 2022 | 51.63 | 51.68 | 50.72 | 51.13 | 3,341,629 | -0.48(-0.94%) |
Jul 25, 2022 | 51.60 | 51.71 | 50.96 | 51.62 | 3,378,328 | +1.88(+3.77%) |
Jul 22, 2022 | 50.52 | 50.91 | 49.50 | 49.74 | 3,367,953 | -0.03(-0.05%) |
Jul 21, 2022 | 48.41 | 49.77 | 48.35 | 49.77 | 3,318,740 | +0.20(+0.40%) |
Jul 20, 2022 | 49.53 | 49.66 | 49.05 | 49.57 | 3,324,264 | -0.13(-0.26%) |
Jul 19, 2022 | 49.46 | 49.84 | 49.13 | 49.70 | 3,587,182 | +0.70(+1.43%) |
Jul 18, 2022 | 49.53 | 50.15 | 48.89 | 49.00 | 4,041,825 | +1.06(+2.22%) |
Jul 15, 2022 | 46.94 | 48.02 | 46.57 | 47.93 | 7,333,573 | +0.63(+1.34%) |
Jul 14, 2022 | 47.64 | 47.64 | 46.90 | 47.30 | 5,978,809 | -2.96(-5.89%) |
Jul 13, 2022 | 49.43 | 50.70 | 49.01 | 50.26 | 5,053,750 | +0.76(+1.54%) |
Jul 12, 2022 | 49.53 | 50.11 | 49.19 | 49.50 | 6,079,232 | -0.51(-1.02%) |
Jul 11, 2022 | 49.91 | 50.28 | 49.59 | 50.01 | 5,010,969 | -1.12(-2.20%) |
Jul 08, 2022 | 51.33 | 51.43 | 50.34 | 51.13 | 3,452,470 | -0.33(-0.64%) |
Jul 07, 2022 | 51.31 | 51.90 | 51.06 | 51.46 | 4,832,806 | +1.93(+3.89%) |
Jul 06, 2022 | 49.48 | 49.77 | 48.66 | 49.53 | 4,439,121 | -0.02(-0.03%) |
Jul 05, 2022 | 49.19 | 49.58 | 48.46 | 49.55 | 5,739,324 | -2.21(-4.26%) |
Jul 01, 2022 | 51.58 | 52.09 | 50.23 | 51.76 | 4,480,002 | -1.01(-1.92%) |
Jun 30, 2022 | 52.65 | 53.15 | 51.89 | 52.77 | 4,436,219 | -1.67(-3.07%) |
Jun 29, 2022 | 55.16 | 55.28 | 54.05 | 54.44 | 3,411,463 | -0.29(-0.52%) |
Jun 28, 2022 | 55.33 | 55.87 | 54.56 | 54.72 | 3,586,669 | +0.21(+0.38%) |
Jun 27, 2022 | 54.70 | 54.94 | 54.22 | 54.52 | 3,278,654 | +0.26(+0.48%) |
Jun 24, 2022 | 52.89 | 54.27 | 52.52 | 54.26 | 3,710,903 | +1.65(+3.14%) |
Jun 23, 2022 | 53.57 | 53.66 | 52.01 | 52.60 | 5,816,159 | -1.64(-3.03%) |
Jun 22, 2022 | 54.12 | 54.91 | 54.00 | 54.25 | 5,219,898 | -2.33(-4.11%) |
Jun 21, 2022 | 56.06 | 56.84 | 55.95 | 56.58 | 3,512,381 | +0.74(+1.33%) |
Jun 17, 2022 | 57.16 | 57.35 | 55.26 | 55.83 | 5,514,999 | -3.03(-5.14%) |
Jun 16, 2022 | 58.41 | 59.36 | 58.16 | 58.86 | 4,095,539 | -1.28(-2.13%) |
Jun 15, 2022 | 59.40 | 60.55 | 58.69 | 60.14 | 3,650,358 | +1.82(+3.11%) |
Jun 14, 2022 | 59.08 | 59.50 | 57.81 | 58.32 | 3,899,807 | -1.20(-2.02%) |
Jun 13, 2022 | 59.59 | 60.40 | 58.91 | 59.53 | 4,243,479 | -2.49(-4.02%) |
Jun 10, 2022 | 62.15 | 62.48 | 61.20 | 62.02 | 4,689,112 | -2.35(-3.66%) |
Jun 09, 2022 | 65.72 | 65.74 | 64.33 | 64.37 | 3,059,561 | -1.80(-2.72%) |
Jun 08, 2022 | 66.21 | 66.97 | 65.92 | 66.17 | 3,691,475 | -1.65(-2.44%) |
Jun 07, 2022 | 66.09 | 67.91 | 66.09 | 67.82 | 4,106,782 | +2.15(+3.28%) |
Jun 06, 2022 | 65.33 | 65.99 | 65.02 | 65.67 | 2,946,259 | +0.91(+1.40%) |
Jun 03, 2022 | 64.92 | 65.32 | 64.42 | 64.76 | 1,713,821 | -0.83(-1.27%) |
Jun 02, 2022 | 64.33 | 65.77 | 64.30 | 65.59 | 3,621,839 | +2.24(+3.54%) |