Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.05 | 54.56 | 53.30 | 53.57 | 1,905,589 | +0.61(+1.15%) |
Aug 30, 2022 | 53.94 | 54.34 | 52.64 | 52.96 | 2,617,716 | -0.69(-1.29%) |
Aug 29, 2022 | 53.87 | 53.87 | 52.93 | 53.65 | 2,291,488 | -0.67(-1.24%) |
Aug 26, 2022 | 58.03 | 58.13 | 54.32 | 54.33 | 2,491,681 | -3.80(-6.53%) |
Aug 25, 2022 | 57.25 | 58.18 | 57.09 | 58.13 | 1,822,800 | +1.30(+2.29%) |
Aug 24, 2022 | 55.94 | 57.06 | 55.92 | 56.82 | 2,504,146 | +0.84(+1.50%) |
Aug 23, 2022 | 55.30 | 56.36 | 55.17 | 55.99 | 1,507,929 | +0.97(+1.77%) |
Aug 22, 2022 | 54.91 | 55.50 | 54.43 | 55.01 | 2,283,786 | -1.01(-1.81%) |
Aug 19, 2022 | 56.66 | 56.66 | 55.51 | 56.02 | 2,062,637 | -1.37(-2.38%) |
Aug 18, 2022 | 57.15 | 57.75 | 56.99 | 57.39 | 2,623,840 | +0.30(+0.52%) |
Aug 17, 2022 | 57.41 | 57.75 | 56.80 | 57.09 | 1,733,551 | -1.05(-1.81%) |
Aug 16, 2022 | 58.48 | 58.77 | 57.62 | 58.15 | 1,623,131 | -0.72(-1.22%) |
Aug 15, 2022 | 57.93 | 59.10 | 57.75 | 58.86 | 2,058,770 | +0.46(+0.79%) |
Aug 12, 2022 | 58.84 | 59.03 | 58.11 | 58.40 | 2,855,110 | +0.11(+0.18%) |
Aug 11, 2022 | 57.45 | 59.16 | 57.32 | 58.30 | 3,180,633 | +0.86(+1.50%) |
Aug 10, 2022 | 56.37 | 57.74 | 56.10 | 57.44 | 1,956,749 | +2.00(+3.61%) |
Aug 09, 2022 | 54.67 | 55.53 | 54.14 | 55.44 | 2,064,090 | +0.46(+0.84%) |
Aug 08, 2022 | 55.41 | 55.98 | 54.85 | 54.98 | 3,387,456 | -0.11(-0.19%) |
Aug 05, 2022 | 54.74 | 56.09 | 54.34 | 55.08 | 1,843,058 | -0.44(-0.79%) |
Aug 04, 2022 | 54.27 | 56.61 | 52.37 | 55.52 | 3,191,918 | +0.73(+1.33%) |
Aug 03, 2022 | 54.59 | 55.31 | 54.02 | 54.79 | 2,738,402 | +0.79(+1.45%) |
Aug 02, 2022 | 53.99 | 54.89 | 53.37 | 54.01 | 2,202,411 | -0.68(-1.24%) |
Aug 01, 2022 | 53.94 | 54.81 | 53.30 | 54.69 | 1,603,674 | +0.02(+0.03%) |
Jul 29, 2022 | 54.10 | 55.04 | 54.10 | 54.67 | 2,446,054 | +0.56(+1.04%) |
Jul 28, 2022 | 52.73 | 54.15 | 52.23 | 54.10 | 1,984,550 | +1.61(+3.06%) |
Jul 27, 2022 | 51.67 | 52.71 | 51.46 | 52.50 | 1,165,912 | +1.23(+2.39%) |
Jul 26, 2022 | 51.73 | 51.85 | 50.67 | 51.27 | 1,152,426 | -0.47(-0.91%) |
Jul 25, 2022 | 51.23 | 52.17 | 50.81 | 51.74 | 1,402,347 | +0.10(+0.19%) |
Jul 22, 2022 | 52.49 | 53.00 | 51.23 | 51.64 | 1,320,305 | -0.61(-1.17%) |
Jul 21, 2022 | 51.76 | 52.46 | 50.17 | 52.26 | 2,075,645 | +0.37(+0.72%) |
Jul 20, 2022 | 50.83 | 51.95 | 50.65 | 51.88 | 1,588,392 | +1.07(+2.11%) |
Jul 19, 2022 | 49.07 | 50.93 | 49.01 | 50.81 | 2,017,513 | +1.69(+3.45%) |
Jul 18, 2022 | 49.49 | 50.29 | 48.93 | 49.12 | 1,650,406 | +0.43(+0.88%) |
Jul 15, 2022 | 47.45 | 48.78 | 46.43 | 48.69 | 3,099,436 | +2.09(+4.48%) |
Jul 14, 2022 | 47.23 | 47.23 | 45.72 | 46.60 | 2,862,354 | -1.56(-3.24%) |
Jul 13, 2022 | 47.43 | 48.47 | 45.93 | 48.16 | 2,468,752 | -0.39(-0.81%) |
Jul 12, 2022 | 48.57 | 49.49 | 48.26 | 48.55 | 1,828,100 | +0.01(+0.02%) |
Jul 11, 2022 | 48.84 | 48.96 | 48.05 | 48.54 | 1,507,563 | -0.82(-1.67%) |
Jul 08, 2022 | 49.97 | 50.26 | 48.90 | 49.37 | 1,948,448 | -0.72(-1.43%) |
Jul 07, 2022 | 48.70 | 50.18 | 48.70 | 50.08 | 2,202,875 | +1.98(+4.12%) |
Jul 06, 2022 | 48.81 | 49.60 | 47.85 | 48.10 | 2,037,364 | -0.79(-1.63%) |
Jul 05, 2022 | 45.96 | 48.92 | 45.55 | 48.90 | 3,197,113 | +1.73(+3.67%) |
Jul 01, 2022 | 46.05 | 47.43 | 45.78 | 47.16 | 2,312,292 | +0.75(+1.61%) |
Jun 30, 2022 | 46.53 | 47.13 | 45.19 | 46.42 | 3,963,044 | -1.15(-2.42%) |
Jun 29, 2022 | 48.98 | 49.02 | 46.81 | 47.57 | 2,548,480 | -1.52(-3.10%) |
Jun 28, 2022 | 50.35 | 50.88 | 48.94 | 49.09 | 1,810,531 | -1.06(-2.12%) |
Jun 27, 2022 | 50.70 | 51.15 | 49.46 | 50.15 | 2,106,321 | +0.36(+0.73%) |
Jun 24, 2022 | 48.46 | 50.28 | 48.44 | 49.79 | 8,658,127 | +1.97(+4.13%) |
Jun 23, 2022 | 48.38 | 48.97 | 46.90 | 47.81 | 2,010,002 | -0.24(-0.50%) |
Jun 22, 2022 | 46.91 | 48.56 | 46.63 | 48.05 | 4,173,353 | +0.33(+0.68%) |
Jun 21, 2022 | 47.68 | 48.49 | 47.47 | 47.73 | 6,152,147 | +1.53(+3.32%) |
Jun 17, 2022 | 44.79 | 46.48 | 44.71 | 46.20 | 9,248,987 | +1.41(+3.14%) |
Jun 16, 2022 | 47.24 | 47.24 | 44.01 | 44.79 | 7,367,943 | -3.61(-7.46%) |
Jun 15, 2022 | 47.85 | 49.42 | 47.68 | 48.40 | 6,654,620 | +1.14(+2.41%) |
Jun 14, 2022 | 48.06 | 48.41 | 46.68 | 47.26 | 3,853,112 | -0.69(-1.44%) |
Jun 13, 2022 | 49.79 | 49.79 | 46.84 | 47.95 | 4,302,012 | -4.18(-8.03%) |
Jun 10, 2022 | 52.40 | 53.20 | 51.26 | 52.13 | 2,746,235 | -2.12(-3.90%) |
Jun 09, 2022 | 54.56 | 54.96 | 53.39 | 54.25 | 3,027,667 | -0.63(-1.15%) |
Jun 08, 2022 | 56.20 | 56.58 | 54.53 | 54.88 | 3,092,228 | -1.69(-2.98%) |
Jun 07, 2022 | 56.45 | 56.75 | 55.30 | 56.57 | 1,935,949 | -0.09(-0.15%) |
Jun 06, 2022 | 55.70 | 57.76 | 55.00 | 56.65 | 3,425,374 | +1.33(+2.41%) |
Jun 03, 2022 | 55.07 | 56.13 | 54.93 | 55.32 | 2,297,759 | -0.72(-1.28%) |
Jun 02, 2022 | 55.52 | 56.30 | 54.62 | 56.04 | 2,709,652 | +0.73(+1.32%) |