Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.49 | 55.49 | 53.95 | 53.97 | 4,022,665 | -1.42(-2.56%) |
Aug 30, 2022 | 56.68 | 57.04 | 55.15 | 55.39 | 1,906,205 | -0.81(-1.45%) |
Aug 29, 2022 | 55.55 | 56.42 | 55.19 | 56.20 | 2,146,081 | +0.12(+0.21%) |
Aug 26, 2022 | 59.05 | 59.36 | 56.06 | 56.08 | 2,616,403 | -2.69(-4.57%) |
Aug 25, 2022 | 58.05 | 58.80 | 57.63 | 58.77 | 1,918,243 | +1.21(+2.11%) |
Aug 24, 2022 | 57.79 | 57.95 | 57.26 | 57.56 | 1,466,165 | -0.03(-0.05%) |
Aug 23, 2022 | 56.62 | 58.08 | 56.62 | 57.59 | 2,286,490 | +1.08(+1.91%) |
Aug 22, 2022 | 57.46 | 57.53 | 56.36 | 56.51 | 3,044,330 | -2.15(-3.67%) |
Aug 19, 2022 | 59.65 | 60.00 | 58.31 | 58.67 | 1,987,414 | -1.43(-2.37%) |
Aug 18, 2022 | 60.06 | 60.29 | 59.54 | 60.09 | 2,160,539 | +0.00(+0.00%) |
Aug 17, 2022 | 59.91 | 60.23 | 59.39 | 60.09 | 2,659,807 | -0.71(-1.16%) |
Aug 16, 2022 | 60.39 | 61.32 | 60.28 | 60.80 | 1,896,778 | -0.02(-0.03%) |
Aug 15, 2022 | 60.02 | 61.04 | 59.99 | 60.82 | 1,463,623 | +0.00(+0.00%) |
Aug 12, 2022 | 60.79 | 61.11 | 60.31 | 60.82 | 2,664,020 | +0.50(+0.84%) |
Aug 11, 2022 | 59.71 | 61.41 | 59.63 | 60.31 | 3,548,812 | +1.40(+2.37%) |
Aug 10, 2022 | 58.22 | 59.76 | 58.22 | 58.92 | 3,201,348 | +2.04(+3.58%) |
Aug 09, 2022 | 57.26 | 57.38 | 56.60 | 56.88 | 3,376,692 | -0.67(-1.16%) |
Aug 08, 2022 | 57.84 | 58.37 | 56.98 | 57.55 | 3,285,125 | +0.44(+0.76%) |
Aug 05, 2022 | 56.26 | 57.59 | 56.10 | 57.11 | 2,001,453 | +0.30(+0.53%) |
Aug 04, 2022 | 56.47 | 57.39 | 55.77 | 56.81 | 2,931,634 | +0.41(+0.72%) |
Aug 03, 2022 | 57.05 | 57.12 | 55.48 | 56.41 | 4,909,493 | -0.41(-0.72%) |
Aug 02, 2022 | 57.68 | 58.28 | 56.71 | 56.81 | 3,814,285 | -1.58(-2.71%) |
Aug 01, 2022 | 58.64 | 58.77 | 57.69 | 58.39 | 3,068,530 | -1.00(-1.68%) |
Jul 29, 2022 | 58.55 | 59.82 | 58.42 | 59.39 | 2,629,083 | +1.07(+1.83%) |
Jul 28, 2022 | 57.62 | 58.34 | 57.23 | 58.33 | 1,983,049 | +1.00(+1.74%) |
Jul 27, 2022 | 55.62 | 57.42 | 55.32 | 57.33 | 3,478,624 | +1.69(+3.03%) |
Jul 26, 2022 | 55.70 | 56.19 | 55.23 | 55.64 | 2,052,287 | -0.34(-0.60%) |
Jul 25, 2022 | 55.39 | 56.07 | 55.09 | 55.98 | 1,826,176 | +0.74(+1.34%) |
Jul 22, 2022 | 56.05 | 56.28 | 54.74 | 55.23 | 1,499,584 | -0.46(-0.83%) |
Jul 21, 2022 | 54.78 | 55.70 | 54.28 | 55.70 | 1,945,734 | +0.61(+1.10%) |
Jul 20, 2022 | 54.33 | 55.39 | 54.09 | 55.09 | 2,614,352 | +0.53(+0.97%) |
Jul 19, 2022 | 53.28 | 54.66 | 53.17 | 54.56 | 2,856,777 | +2.12(+4.05%) |
Jul 18, 2022 | 53.25 | 53.98 | 52.16 | 52.44 | 2,378,694 | -0.23(-0.44%) |
Jul 15, 2022 | 52.83 | 52.89 | 51.63 | 52.67 | 3,068,484 | +1.07(+2.08%) |
Jul 14, 2022 | 52.02 | 52.17 | 50.94 | 51.60 | 2,611,569 | -1.32(-2.50%) |
Jul 13, 2022 | 52.46 | 53.24 | 51.92 | 52.92 | 2,196,043 | -0.66(-1.22%) |
Jul 12, 2022 | 52.81 | 54.51 | 52.81 | 53.57 | 2,477,717 | +0.63(+1.18%) |
Jul 11, 2022 | 52.86 | 53.31 | 52.57 | 52.95 | 2,045,456 | -0.53(-0.99%) |
Jul 08, 2022 | 54.24 | 54.40 | 53.05 | 53.48 | 2,239,706 | -0.89(-1.63%) |
Jul 07, 2022 | 53.89 | 54.63 | 53.46 | 54.37 | 3,475,989 | +1.33(+2.51%) |
Jul 06, 2022 | 52.64 | 53.34 | 51.91 | 53.03 | 3,058,838 | +0.77(+1.48%) |
Jul 05, 2022 | 51.61 | 52.41 | 50.70 | 52.26 | 7,198,959 | -0.55(-1.04%) |
Jul 01, 2022 | 53.21 | 53.55 | 51.48 | 52.81 | 5,164,917 | -0.80(-1.49%) |
Jun 30, 2022 | 53.34 | 54.20 | 52.69 | 53.61 | 2,556,442 | -0.72(-1.33%) |
Jun 29, 2022 | 55.17 | 55.19 | 53.59 | 54.34 | 2,649,873 | -0.96(-1.74%) |
Jun 28, 2022 | 55.96 | 56.76 | 55.07 | 55.30 | 2,663,907 | -0.23(-0.42%) |
Jun 27, 2022 | 56.39 | 56.48 | 55.25 | 55.53 | 3,713,688 | -0.95(-1.67%) |
Jun 24, 2022 | 53.82 | 56.50 | 53.82 | 56.48 | 11,244,796 | +3.09(+5.78%) |
Jun 23, 2022 | 53.74 | 54.48 | 52.66 | 53.39 | 2,949,014 | -0.54(-1.00%) |
Jun 22, 2022 | 53.13 | 54.64 | 53.09 | 53.93 | 2,831,703 | -0.92(-1.67%) |
Jun 21, 2022 | 55.43 | 55.47 | 54.26 | 54.85 | 2,997,594 | +0.55(+1.01%) |
Jun 17, 2022 | 54.62 | 54.91 | 53.23 | 54.30 | 4,850,871 | -0.47(-0.86%) |
Jun 16, 2022 | 56.00 | 56.07 | 54.03 | 54.77 | 4,585,610 | -3.44(-5.92%) |
Jun 15, 2022 | 59.06 | 59.59 | 57.37 | 58.21 | 2,336,500 | -0.02(-0.03%) |
Jun 14, 2022 | 58.68 | 58.90 | 57.60 | 58.23 | 2,389,687 | -0.48(-0.82%) |
Jun 13, 2022 | 59.61 | 60.07 | 58.31 | 58.72 | 2,538,154 | -2.57(-4.19%) |
Jun 10, 2022 | 62.34 | 62.41 | 61.01 | 61.28 | 2,726,325 | -2.50(-3.92%) |
Jun 09, 2022 | 64.72 | 65.28 | 63.77 | 63.78 | 1,743,614 | -1.47(-2.25%) |
Jun 08, 2022 | 64.86 | 65.86 | 64.80 | 65.25 | 2,180,018 | -0.32(-0.49%) |
Jun 07, 2022 | 64.42 | 65.59 | 63.97 | 65.56 | 2,001,194 | +0.29(+0.44%) |
Jun 06, 2022 | 65.10 | 66.11 | 64.69 | 65.27 | 2,448,789 | +0.72(+1.12%) |
Jun 03, 2022 | 65.72 | 66.00 | 64.21 | 64.55 | 2,572,410 | -1.83(-2.76%) |
Jun 02, 2022 | 65.59 | 66.41 | 65.23 | 66.38 | 2,487,883 | +1.35(+2.08%) |