Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.86 | 52.95 | 52.38 | 52.53 | 2,338,719 | -0.41(-0.78%) |
Aug 30, 2022 | 52.96 | 53.06 | 52.84 | 52.94 | 1,935,256 | -0.08(-0.16%) |
Aug 29, 2022 | 53.06 | 53.09 | 52.98 | 53.03 | 993,052 | -0.22(-0.41%) |
Aug 26, 2022 | 53.27 | 53.34 | 53.11 | 53.24 | 1,825,193 | -0.08(-0.16%) |
Aug 25, 2022 | 53.25 | 53.34 | 53.22 | 53.33 | 1,266,887 | +0.17(+0.32%) |
Aug 24, 2022 | 53.09 | 53.16 | 53.02 | 53.16 | 1,491,087 | +0.00(+0.00%) |
Aug 23, 2022 | 53.10 | 53.30 | 53.06 | 53.16 | 2,003,865 | +0.07(+0.12%) |
Aug 22, 2022 | 53.19 | 53.19 | 53.05 | 53.09 | 1,286,913 | -0.10(-0.19%) |
Aug 19, 2022 | 53.19 | 53.25 | 53.12 | 53.19 | 1,685,144 | -0.09(-0.18%) |
Aug 18, 2022 | 53.08 | 53.36 | 52.97 | 53.29 | 2,015,639 | +0.30(+0.57%) |
Aug 17, 2022 | 53.05 | 53.10 | 52.93 | 52.99 | 1,520,736 | -0.15(-0.28%) |
Aug 16, 2022 | 53.15 | 53.19 | 53.00 | 53.14 | 1,393,005 | -0.01(-0.02%) |
Aug 15, 2022 | 53.22 | 53.26 | 53.14 | 53.15 | 1,082,570 | -0.05(-0.09%) |
Aug 12, 2022 | 53.16 | 53.22 | 53.03 | 53.19 | 1,290,128 | +0.23(+0.44%) |
Aug 11, 2022 | 53.24 | 53.31 | 52.93 | 52.96 | 1,972,687 | -0.23(-0.42%) |
Aug 10, 2022 | 53.26 | 53.42 | 53.16 | 53.19 | 1,925,379 | -0.08(-0.14%) |
Aug 09, 2022 | 53.33 | 53.36 | 53.22 | 53.26 | 998,190 | -0.14(-0.26%) |
Aug 08, 2022 | 53.31 | 53.42 | 53.28 | 53.40 | 1,941,089 | +0.34(+0.64%) |
Aug 05, 2022 | 53.07 | 53.14 | 52.99 | 53.06 | 1,743,613 | -0.51(-0.95%) |
Aug 04, 2022 | 53.49 | 53.62 | 53.43 | 53.57 | 1,944,983 | -0.01(-0.02%) |
Aug 03, 2022 | 53.34 | 53.60 | 53.18 | 53.58 | 1,699,888 | +0.27(+0.51%) |
Aug 02, 2022 | 53.85 | 53.97 | 53.24 | 53.31 | 2,126,227 | -0.65(-1.20%) |
Aug 01, 2022 | 53.87 | 54.03 | 53.78 | 53.96 | 5,519,866 | -0.01(-0.02%) |
Jul 29, 2022 | 53.78 | 54.03 | 53.72 | 53.97 | 2,647,258 | +0.32(+0.59%) |
Jul 28, 2022 | 53.60 | 53.68 | 53.40 | 53.65 | 3,151,026 | +0.56(+1.05%) |
Jul 27, 2022 | 52.90 | 53.22 | 52.88 | 53.09 | 2,062,351 | +0.31(+0.58%) |
Jul 26, 2022 | 53.07 | 53.14 | 52.76 | 52.78 | 1,603,537 | +0.04(+0.07%) |
Jul 25, 2022 | 52.74 | 52.90 | 52.69 | 52.75 | 3,048,490 | -0.13(-0.25%) |
Jul 22, 2022 | 52.70 | 52.95 | 52.69 | 52.88 | 6,070,532 | +0.44(+0.84%) |
Jul 21, 2022 | 52.16 | 52.44 | 52.06 | 52.44 | 6,017,161 | +0.34(+0.64%) |
Jul 20, 2022 | 52.33 | 52.37 | 52.06 | 52.10 | 1,997,672 | -0.05(-0.09%) |
Jul 19, 2022 | 52.21 | 52.31 | 52.15 | 52.15 | 1,986,827 | -0.07(-0.14%) |
Jul 18, 2022 | 52.29 | 52.32 | 52.12 | 52.22 | 1,890,610 | -0.06(-0.11%) |
Jul 15, 2022 | 52.08 | 52.31 | 52.04 | 52.28 | 2,559,525 | +0.28(+0.54%) |
Jul 14, 2022 | 51.85 | 52.07 | 51.76 | 52.00 | 3,359,898 | -0.07(-0.14%) |
Jul 13, 2022 | 51.83 | 52.23 | 51.77 | 52.08 | 2,525,910 | +0.23(+0.45%) |
Jul 12, 2022 | 51.86 | 52.04 | 51.82 | 51.84 | 2,945,443 | -0.02(-0.04%) |
Jul 11, 2022 | 51.89 | 52.03 | 51.81 | 51.86 | 2,420,033 | +0.07(+0.14%) |
Jul 08, 2022 | 51.87 | 51.89 | 51.68 | 51.79 | 1,933,950 | -0.01(-0.02%) |
Jul 07, 2022 | 52.10 | 52.11 | 51.76 | 51.80 | 1,986,666 | -0.08(-0.16%) |
Jul 06, 2022 | 52.36 | 52.38 | 51.88 | 51.88 | 2,583,025 | -0.48(-0.93%) |
Jul 05, 2022 | 52.54 | 52.59 | 52.31 | 52.36 | 3,250,172 | -0.16(-0.30%) |
Jul 01, 2022 | 52.33 | 52.58 | 52.22 | 52.52 | 7,021,870 | +0.84(+1.63%) |
Jun 30, 2022 | 51.99 | 52.08 | 51.68 | 51.68 | 4,500,514 | -0.06(-0.11%) |
Jun 29, 2022 | 51.82 | 51.99 | 51.60 | 51.74 | 4,448,451 | -0.10(-0.20%) |
Jun 28, 2022 | 51.99 | 52.01 | 51.78 | 51.84 | 2,825,843 | -0.17(-0.32%) |
Jun 27, 2022 | 52.24 | 52.32 | 52.00 | 52.00 | 2,866,777 | -0.39(-0.74%) |
Jun 24, 2022 | 52.41 | 52.57 | 52.32 | 52.39 | 5,424,387 | +0.06(+0.12%) |
Jun 23, 2022 | 52.37 | 52.55 | 52.27 | 52.33 | 4,339,524 | +0.13(+0.25%) |
Jun 22, 2022 | 52.19 | 52.25 | 52.10 | 52.20 | 5,960,301 | +0.34(+0.66%) |
Jun 21, 2022 | 51.89 | 52.03 | 51.84 | 51.86 | 3,253,427 | -0.20(-0.39%) |
Jun 17, 2022 | 52.05 | 52.12 | 51.85 | 52.06 | 11,228,398 | -0.03(-0.05%) |
Jun 16, 2022 | 51.54 | 52.18 | 51.41 | 52.09 | 6,915,496 | -0.10(-0.20%) |
Jun 15, 2022 | 51.68 | 52.33 | 51.59 | 52.19 | 7,216,634 | +0.70(+1.37%) |
Jun 14, 2022 | 51.98 | 51.99 | 51.28 | 51.49 | 6,057,728 | -0.70(-1.35%) |
Jun 13, 2022 | 52.49 | 52.58 | 52.00 | 52.19 | 8,185,980 | -0.91(-1.71%) |
Jun 10, 2022 | 53.31 | 53.37 | 53.07 | 53.10 | 3,553,250 | -0.25(-0.47%) |
Jun 09, 2022 | 53.30 | 53.40 | 53.24 | 53.35 | 1,936,166 | +0.03(+0.05%) |
Jun 08, 2022 | 53.41 | 53.48 | 53.32 | 53.32 | 2,135,145 | -0.16(-0.29%) |
Jun 07, 2022 | 53.39 | 53.50 | 53.35 | 53.48 | 2,982,461 | +0.14(+0.26%) |
Jun 06, 2022 | 53.55 | 53.59 | 53.31 | 53.34 | 2,387,141 | -0.38(-0.71%) |
Jun 03, 2022 | 53.26 | 53.72 | 53.25 | 53.72 | 2,197,271 | +0.37(+0.69%) |
Jun 02, 2022 | 53.36 | 53.37 | 53.20 | 53.35 | 5,299,321 | +0.24(+0.45%) |