Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.06 | 53.41 | 52.62 | 52.97 | 1,577,388 | +0.47(+0.90%) |
Aug 30, 2022 | 53.08 | 53.21 | 52.03 | 52.50 | 1,891,014 | -0.42(-0.79%) |
Aug 29, 2022 | 52.40 | 53.20 | 52.23 | 52.92 | 1,899,017 | +0.15(+0.28%) |
Aug 26, 2022 | 55.31 | 55.57 | 52.59 | 52.77 | 2,384,863 | -2.69(-4.85%) |
Aug 25, 2022 | 54.88 | 55.56 | 54.59 | 55.46 | 1,244,765 | +0.86(+1.58%) |
Aug 24, 2022 | 53.87 | 54.76 | 53.77 | 54.60 | 1,439,456 | +0.95(+1.77%) |
Aug 23, 2022 | 53.36 | 54.14 | 53.23 | 53.65 | 2,207,917 | +0.40(+0.75%) |
Aug 22, 2022 | 53.86 | 54.17 | 53.09 | 53.25 | 3,635,499 | -1.84(-3.34%) |
Aug 19, 2022 | 55.82 | 55.97 | 54.53 | 55.09 | 3,788,877 | -1.37(-2.43%) |
Aug 18, 2022 | 56.00 | 56.52 | 55.78 | 56.46 | 1,316,340 | +0.44(+0.79%) |
Aug 17, 2022 | 55.65 | 56.37 | 55.30 | 56.02 | 2,084,359 | +0.08(+0.14%) |
Aug 16, 2022 | 56.05 | 56.26 | 55.61 | 55.94 | 2,122,035 | -0.20(-0.36%) |
Aug 15, 2022 | 55.29 | 56.30 | 55.29 | 56.14 | 1,572,915 | +0.46(+0.83%) |
Aug 12, 2022 | 55.61 | 56.31 | 55.42 | 55.68 | 1,590,476 | +0.30(+0.54%) |
Aug 11, 2022 | 55.66 | 55.85 | 54.81 | 55.38 | 1,828,243 | -0.18(-0.32%) |
Aug 10, 2022 | 54.96 | 55.70 | 54.84 | 55.56 | 2,446,606 | +1.46(+2.70%) |
Aug 09, 2022 | 53.88 | 54.28 | 53.62 | 54.10 | 1,002,678 | -0.15(-0.28%) |
Aug 08, 2022 | 54.33 | 55.02 | 53.75 | 54.25 | 2,420,586 | -0.08(-0.15%) |
Aug 05, 2022 | 53.16 | 54.42 | 53.12 | 54.33 | 1,780,806 | +0.59(+1.10%) |
Aug 04, 2022 | 53.55 | 53.75 | 53.08 | 53.74 | 1,521,285 | -0.06(-0.11%) |
Aug 03, 2022 | 52.95 | 53.95 | 52.90 | 53.80 | 2,502,119 | +1.37(+2.61%) |
Aug 02, 2022 | 52.40 | 53.34 | 51.91 | 52.43 | 2,014,819 | -0.31(-0.59%) |
Aug 01, 2022 | 53.24 | 53.61 | 52.65 | 52.74 | 1,887,079 | -0.99(-1.84%) |
Jul 29, 2022 | 53.50 | 53.84 | 53.25 | 53.73 | 1,953,432 | +0.38(+0.71%) |
Jul 28, 2022 | 52.38 | 53.44 | 52.07 | 53.35 | 1,801,039 | +1.25(+2.40%) |
Jul 27, 2022 | 51.91 | 52.59 | 51.80 | 52.10 | 2,176,506 | +0.91(+1.78%) |
Jul 26, 2022 | 51.58 | 51.69 | 50.84 | 51.19 | 2,382,521 | -0.68(-1.31%) |
Jul 25, 2022 | 51.60 | 52.10 | 51.45 | 51.87 | 2,798,329 | +0.24(+0.46%) |
Jul 22, 2022 | 51.45 | 51.72 | 50.81 | 51.63 | 2,290,075 | +0.22(+0.43%) |
Jul 21, 2022 | 50.88 | 51.46 | 50.47 | 51.41 | 2,313,271 | +0.56(+1.10%) |
Jul 20, 2022 | 50.40 | 50.96 | 50.27 | 50.85 | 2,506,643 | +0.64(+1.27%) |
Jul 19, 2022 | 50.41 | 50.73 | 50.20 | 50.21 | 2,500,170 | +0.36(+0.72%) |
Jul 18, 2022 | 50.74 | 50.96 | 49.66 | 49.85 | 2,429,331 | -0.76(-1.50%) |
Jul 15, 2022 | 49.87 | 50.68 | 49.72 | 50.61 | 1,957,416 | +1.24(+2.51%) |
Jul 14, 2022 | 48.64 | 49.44 | 48.23 | 49.37 | 2,105,998 | -0.07(-0.14%) |
Jul 13, 2022 | 48.42 | 49.64 | 48.32 | 49.44 | 2,659,995 | +0.42(+0.86%) |
Jul 12, 2022 | 49.24 | 49.78 | 48.77 | 49.02 | 1,741,557 | -0.24(-0.49%) |
Jul 11, 2022 | 49.56 | 49.75 | 49.09 | 49.26 | 1,646,850 | -0.76(-1.52%) |
Jul 08, 2022 | 49.43 | 50.19 | 49.40 | 50.02 | 1,820,488 | +0.57(+1.15%) |
Jul 07, 2022 | 49.36 | 49.82 | 49.32 | 49.45 | 1,252,107 | +0.27(+0.55%) |
Jul 06, 2022 | 48.71 | 49.34 | 48.38 | 49.18 | 1,523,007 | +0.42(+0.86%) |
Jul 05, 2022 | 47.90 | 48.87 | 47.38 | 48.76 | 1,810,420 | -0.01(-0.02%) |
Jul 01, 2022 | 47.95 | 48.89 | 47.50 | 48.77 | 2,194,572 | +0.56(+1.16%) |
Jun 30, 2022 | 47.89 | 48.36 | 47.20 | 48.21 | 2,703,364 | -0.18(-0.37%) |
Jun 29, 2022 | 48.34 | 48.68 | 47.84 | 48.39 | 2,086,203 | -0.07(-0.14%) |
Jun 28, 2022 | 49.46 | 49.67 | 48.24 | 48.46 | 2,045,898 | -0.70(-1.42%) |
Jun 27, 2022 | 48.63 | 49.25 | 48.34 | 49.16 | 2,992,836 | +0.75(+1.55%) |
Jun 24, 2022 | 48.41 | 48.78 | 48.36 | 48.41 | 2,220,859 | +0.45(+0.94%) |
Jun 23, 2022 | 48.10 | 48.20 | 47.35 | 47.96 | 2,952,849 | -0.01(-0.02%) |
Jun 22, 2022 | 46.64 | 48.02 | 46.55 | 47.97 | 2,473,823 | +0.95(+2.02%) |
Jun 21, 2022 | 47.47 | 47.87 | 47.00 | 47.02 | 3,098,092 | +0.44(+0.94%) |
Jun 17, 2022 | 46.01 | 46.85 | 45.63 | 46.58 | 3,934,512 | +0.70(+1.53%) |
Jun 16, 2022 | 46.18 | 46.42 | 45.24 | 45.88 | 4,284,134 | -1.48(-3.12%) |
Jun 15, 2022 | 46.63 | 48.16 | 46.55 | 47.36 | 5,175,753 | +1.27(+2.76%) |
Jun 14, 2022 | 45.61 | 46.31 | 45.25 | 46.09 | 5,913,746 | +0.83(+1.83%) |
Jun 13, 2022 | 46.75 | 47.02 | 45.06 | 45.26 | 5,738,191 | -3.40(-6.99%) |
Jun 10, 2022 | 49.23 | 49.45 | 48.12 | 48.66 | 4,454,580 | -1.55(-3.09%) |
Jun 09, 2022 | 51.04 | 51.45 | 50.11 | 50.21 | 2,631,054 | -1.30(-2.52%) |
Jun 08, 2022 | 51.11 | 51.60 | 50.86 | 51.51 | 2,153,800 | +0.10(+0.19%) |
Jun 07, 2022 | 50.12 | 51.49 | 50.07 | 51.41 | 2,212,197 | +0.63(+1.24%) |
Jun 06, 2022 | 50.91 | 51.06 | 50.37 | 50.78 | 2,735,167 | +0.33(+0.65%) |
Jun 03, 2022 | 50.26 | 50.60 | 49.87 | 50.45 | 3,410,250 | -0.26(-0.51%) |
Jun 02, 2022 | 50.12 | 51.12 | 49.95 | 50.71 | 2,522,664 | +0.51(+1.02%) |