Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.46 | 55.46 | 55.43 | 55.45 | 1,380,858 | +0.01(+0.02%) |
Aug 30, 2022 | 55.44 | 55.45 | 55.43 | 55.44 | 1,499,757 | +0.01(+0.02%) |
Aug 29, 2022 | 55.43 | 55.44 | 55.42 | 55.44 | 1,199,873 | +0.01(+0.02%) |
Aug 26, 2022 | 55.43 | 55.44 | 55.42 | 55.43 | 953,327 | +0.00(+0.00%) |
Aug 25, 2022 | 55.44 | 55.44 | 55.42 | 55.43 | 859,111 | -0.01(-0.02%) |
Aug 24, 2022 | 55.42 | 55.44 | 55.42 | 55.44 | 882,497 | +0.01(+0.02%) |
Aug 23, 2022 | 55.43 | 55.43 | 55.41 | 55.43 | 1,658,291 | +0.00(+0.00%) |
Aug 22, 2022 | 55.42 | 55.43 | 55.41 | 55.43 | 1,224,843 | +0.01(+0.02%) |
Aug 19, 2022 | 55.42 | 55.43 | 55.40 | 55.42 | 2,260,270 | +0.00(+0.00%) |
Aug 18, 2022 | 55.42 | 55.42 | 55.41 | 55.42 | 861,490 | +0.01(+0.02%) |
Aug 17, 2022 | 55.41 | 55.41 | 55.39 | 55.41 | 988,460 | +0.00(+0.00%) |
Aug 16, 2022 | 55.39 | 55.41 | 55.39 | 55.41 | 1,433,984 | +0.02(+0.03%) |
Aug 15, 2022 | 55.40 | 55.42 | 55.39 | 55.39 | 2,868,250 | -0.01(-0.02%) |
Aug 12, 2022 | 55.38 | 55.40 | 55.38 | 55.40 | 1,524,011 | +0.02(+0.03%) |
Aug 11, 2022 | 55.39 | 55.39 | 55.37 | 55.38 | 852,677 | +0.02(+0.03%) |
Aug 10, 2022 | 55.38 | 55.39 | 55.36 | 55.36 | 911,125 | -0.00(-0.01%) |
Aug 09, 2022 | 55.38 | 55.38 | 55.35 | 55.37 | 1,278,145 | -0.00(-0.01%) |
Aug 08, 2022 | 55.36 | 55.37 | 55.35 | 55.37 | 653,878 | +0.02(+0.03%) |
Aug 05, 2022 | 55.36 | 55.36 | 55.34 | 55.35 | 678,762 | -0.02(-0.03%) |
Aug 04, 2022 | 55.35 | 55.37 | 55.35 | 55.37 | 965,687 | +0.02(+0.03%) |
Aug 03, 2022 | 55.35 | 55.36 | 55.34 | 55.35 | 1,088,085 | -0.01(-0.02%) |
Aug 02, 2022 | 55.39 | 55.39 | 55.35 | 55.36 | 1,062,544 | -0.01(-0.02%) |
Aug 01, 2022 | 55.35 | 55.37 | 55.35 | 55.37 | 1,871,864 | +0.01(+0.02%) |
Jul 29, 2022 | 55.40 | 55.40 | 55.34 | 55.36 | 1,524,716 | +0.00(+0.01%) |
Jul 28, 2022 | 55.37 | 55.37 | 55.33 | 55.36 | 1,909,482 | +0.02(+0.03%) |
Jul 27, 2022 | 55.33 | 55.34 | 55.31 | 55.34 | 991,530 | +0.02(+0.04%) |
Jul 26, 2022 | 55.32 | 55.33 | 55.31 | 55.32 | 927,593 | -0.01(-0.03%) |
Jul 25, 2022 | 55.32 | 55.33 | 55.30 | 55.33 | 1,441,155 | +0.01(+0.02%) |
Jul 22, 2022 | 55.29 | 55.32 | 55.29 | 55.32 | 1,017,803 | +0.02(+0.03%) |
Jul 21, 2022 | 55.26 | 55.30 | 55.26 | 55.30 | 1,106,261 | +0.03(+0.05%) |
Jul 20, 2022 | 55.29 | 55.29 | 55.26 | 55.27 | 811,270 | +0.00(+0.00%) |
Jul 19, 2022 | 55.27 | 55.28 | 55.26 | 55.27 | 719,552 | +0.01(+0.02%) |
Jul 18, 2022 | 55.26 | 55.27 | 55.26 | 55.26 | 888,190 | +0.00(+0.00%) |
Jul 15, 2022 | 55.26 | 55.26 | 55.24 | 55.26 | 951,859 | +0.01(+0.03%) |
Jul 14, 2022 | 55.25 | 55.26 | 55.23 | 55.25 | 618,851 | -0.00(-0.01%) |
Jul 13, 2022 | 55.26 | 55.26 | 55.25 | 55.26 | 841,504 | -0.02(-0.03%) |
Jul 12, 2022 | 55.26 | 55.27 | 55.26 | 55.27 | 1,758,392 | +0.01(+0.02%) |
Jul 11, 2022 | 55.26 | 55.26 | 55.25 | 55.26 | 860,038 | +0.01(+0.02%) |
Jul 08, 2022 | 55.26 | 55.26 | 55.24 | 55.26 | 2,026,493 | +0.02(+0.03%) |
Jul 07, 2022 | 55.26 | 55.26 | 55.24 | 55.24 | 1,675,737 | -0.03(-0.05%) |
Jul 06, 2022 | 55.28 | 55.28 | 55.26 | 55.26 | 1,173,777 | -0.02(-0.03%) |
Jul 05, 2022 | 55.28 | 55.28 | 55.26 | 55.28 | 1,870,904 | +0.01(+0.02%) |
Jul 01, 2022 | 55.26 | 55.28 | 55.25 | 55.27 | 2,229,710 | +0.02(+0.03%) |
Jun 30, 2022 | 55.26 | 55.26 | 55.24 | 55.26 | 2,990,285 | +0.01(+0.03%) |
Jun 29, 2022 | 55.22 | 55.22 | 55.22 | 55.24 | 2,500,042 | +0.00(+0.00%) |
Jun 28, 2022 | 55.22 | 55.24 | 55.21 | 55.24 | 1,187,699 | +0.01(+0.02%) |
Jun 27, 2022 | 55.23 | 55.24 | 55.21 | 55.23 | 1,860,043 | +0.02(+0.03%) |
Jun 24, 2022 | 55.24 | 55.25 | 55.21 | 55.21 | 1,898,714 | -0.02(-0.03%) |
Jun 23, 2022 | 55.24 | 55.25 | 55.23 | 55.23 | 1,128,087 | +0.00(+0.00%) |
Jun 22, 2022 | 55.22 | 55.23 | 55.21 | 55.23 | 1,765,299 | +0.01(+0.02%) |
Jun 21, 2022 | 55.22 | 55.22 | 55.21 | 55.22 | 1,784,716 | +0.00(+0.00%) |
Jun 17, 2022 | 55.22 | 55.23 | 55.20 | 55.22 | 2,139,134 | -0.01(-0.02%) |
Jun 16, 2022 | 55.18 | 55.23 | 55.18 | 55.23 | 1,348,915 | +0.01(+0.02%) |
Jun 15, 2022 | 55.19 | 55.22 | 55.18 | 55.22 | 1,478,240 | +0.01(+0.02%) |
Jun 14, 2022 | 55.23 | 55.23 | 55.20 | 55.21 | 1,188,922 | -0.02(-0.03%) |
Jun 13, 2022 | 55.26 | 55.27 | 55.22 | 55.23 | 1,598,727 | -0.07(-0.12%) |
Jun 10, 2022 | 55.31 | 55.31 | 55.29 | 55.30 | 1,543,391 | -0.04(-0.07%) |
Jun 09, 2022 | 55.33 | 55.33 | 55.31 | 55.33 | 1,711,091 | +0.01(+0.02%) |
Jun 08, 2022 | 55.32 | 55.33 | 55.31 | 55.32 | 949,310 | -0.01(-0.02%) |
Jun 07, 2022 | 55.33 | 55.33 | 55.31 | 55.33 | 1,056,558 | +0.00(+0.00%) |
Jun 06, 2022 | 55.31 | 55.33 | 55.31 | 55.33 | 1,119,707 | +0.03(+0.05%) |
Jun 03, 2022 | 55.32 | 55.32 | 55.31 | 55.31 | 601,141 | -0.01(-0.02%) |
Jun 02, 2022 | 55.31 | 55.32 | 55.30 | 55.31 | 1,207,659 | +0.01(+0.02%) |