Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.85 | 50.10 | 48.95 | 49.21 | 1,967,097 | -0.55(-1.11%) |
Aug 30, 2022 | 50.86 | 51.01 | 49.70 | 49.76 | 1,459,029 | -0.91(-1.80%) |
Aug 29, 2022 | 51.02 | 51.19 | 50.57 | 50.67 | 1,070,702 | -0.63(-1.23%) |
Aug 26, 2022 | 53.05 | 53.23 | 51.26 | 51.30 | 1,071,478 | -1.71(-3.23%) |
Aug 25, 2022 | 53.93 | 54.16 | 52.86 | 53.02 | 1,241,269 | -0.90(-1.68%) |
Aug 24, 2022 | 53.30 | 54.02 | 52.97 | 53.92 | 928,680 | +0.70(+1.32%) |
Aug 23, 2022 | 52.92 | 53.33 | 52.84 | 53.22 | 818,731 | +0.52(+0.99%) |
Aug 22, 2022 | 53.09 | 53.18 | 52.60 | 52.69 | 866,733 | -0.72(-1.35%) |
Aug 19, 2022 | 53.17 | 53.61 | 52.81 | 53.42 | 983,719 | -0.03(-0.05%) |
Aug 18, 2022 | 52.96 | 53.59 | 52.60 | 53.45 | 1,069,393 | +0.42(+0.79%) |
Aug 17, 2022 | 53.37 | 53.66 | 52.54 | 53.03 | 1,425,534 | -0.76(-1.42%) |
Aug 16, 2022 | 53.75 | 54.06 | 53.48 | 53.79 | 1,249,961 | +0.02(+0.04%) |
Aug 15, 2022 | 53.72 | 54.05 | 53.37 | 53.77 | 1,036,766 | -0.24(-0.44%) |
Aug 12, 2022 | 54.14 | 54.34 | 53.44 | 54.01 | 1,132,280 | +0.01(+0.02%) |
Aug 11, 2022 | 53.32 | 54.85 | 53.06 | 54.00 | 1,339,022 | +0.93(+1.76%) |
Aug 10, 2022 | 52.80 | 53.58 | 52.53 | 53.06 | 1,198,212 | +0.56(+1.07%) |
Aug 09, 2022 | 52.38 | 52.57 | 52.06 | 52.50 | 1,279,977 | +0.47(+0.90%) |
Aug 08, 2022 | 51.54 | 52.61 | 51.52 | 52.04 | 1,444,755 | +0.54(+1.05%) |
Aug 05, 2022 | 50.42 | 51.51 | 50.08 | 51.49 | 1,310,211 | +1.10(+2.19%) |
Aug 04, 2022 | 51.35 | 51.75 | 50.32 | 50.39 | 2,179,814 | -1.22(-2.36%) |
Aug 03, 2022 | 50.90 | 52.68 | 50.90 | 51.61 | 2,927,748 | +0.71(+1.40%) |
Aug 02, 2022 | 54.29 | 54.42 | 50.61 | 50.89 | 6,548,103 | -5.94(-10.46%) |
Aug 01, 2022 | 56.66 | 57.26 | 56.50 | 56.84 | 1,987,256 | -0.07(-0.12%) |
Jul 29, 2022 | 56.23 | 57.00 | 55.74 | 56.90 | 1,670,690 | +0.68(+1.20%) |
Jul 28, 2022 | 55.82 | 56.36 | 55.08 | 56.23 | 1,937,833 | +0.11(+0.20%) |
Jul 27, 2022 | 55.31 | 56.26 | 54.68 | 56.11 | 1,275,506 | +0.76(+1.38%) |
Jul 26, 2022 | 55.21 | 55.74 | 55.02 | 55.35 | 1,235,557 | -0.10(-0.17%) |
Jul 25, 2022 | 55.34 | 55.74 | 54.75 | 55.45 | 1,545,533 | +0.30(+0.54%) |
Jul 22, 2022 | 54.25 | 55.40 | 54.10 | 55.15 | 1,925,680 | +0.70(+1.28%) |
Jul 21, 2022 | 54.85 | 54.88 | 54.12 | 54.46 | 1,624,186 | -0.68(-1.23%) |
Jul 20, 2022 | 55.60 | 55.94 | 54.86 | 55.13 | 1,410,410 | -0.65(-1.16%) |
Jul 19, 2022 | 55.83 | 56.19 | 55.44 | 55.78 | 1,481,575 | +0.44(+0.79%) |
Jul 18, 2022 | 56.00 | 56.55 | 55.16 | 55.34 | 1,911,050 | -0.50(-0.90%) |
Jul 15, 2022 | 55.83 | 56.13 | 55.21 | 55.85 | 1,789,113 | +0.44(+0.79%) |
Jul 14, 2022 | 54.57 | 55.49 | 54.23 | 55.41 | 1,737,158 | -0.07(-0.12%) |
Jul 13, 2022 | 54.76 | 55.86 | 54.73 | 55.47 | 1,981,803 | +0.81(+1.48%) |
Jul 12, 2022 | 53.37 | 55.64 | 53.36 | 54.66 | 2,409,204 | +1.28(+2.39%) |
Jul 11, 2022 | 52.57 | 53.77 | 52.57 | 53.39 | 1,562,898 | +0.53(+1.01%) |
Jul 08, 2022 | 52.25 | 53.19 | 51.97 | 52.86 | 1,623,557 | +0.83(+1.59%) |
Jul 07, 2022 | 52.61 | 52.82 | 51.86 | 52.03 | 1,256,631 | -0.57(-1.09%) |
Jul 06, 2022 | 52.72 | 53.04 | 51.70 | 52.60 | 1,466,278 | -0.10(-0.20%) |
Jul 05, 2022 | 52.48 | 52.88 | 51.70 | 52.70 | 1,868,351 | -0.27(-0.50%) |
Jul 01, 2022 | 51.88 | 53.10 | 51.61 | 52.97 | 1,243,165 | +1.06(+2.04%) |
Jun 30, 2022 | 52.22 | 52.44 | 51.56 | 51.91 | 1,489,964 | -0.81(-1.54%) |
Jun 29, 2022 | 53.08 | 53.56 | 52.17 | 52.72 | 1,408,569 | -0.38(-0.72%) |
Jun 28, 2022 | 53.90 | 55.00 | 52.91 | 53.10 | 1,666,219 | +0.36(+0.69%) |
Jun 27, 2022 | 53.08 | 53.32 | 52.59 | 52.74 | 1,258,887 | -0.37(-0.70%) |
Jun 24, 2022 | 51.64 | 53.46 | 51.35 | 53.11 | 1,744,709 | +1.88(+3.66%) |
Jun 23, 2022 | 50.21 | 51.31 | 50.10 | 51.24 | 1,589,123 | +1.03(+2.05%) |
Jun 22, 2022 | 49.18 | 50.43 | 49.05 | 50.21 | 1,355,994 | +0.49(+0.98%) |
Jun 21, 2022 | 47.51 | 49.87 | 47.48 | 49.72 | 1,841,472 | +1.75(+3.65%) |
Jun 17, 2022 | 48.35 | 48.46 | 47.10 | 47.97 | 3,978,103 | -0.09(-0.18%) |
Jun 16, 2022 | 48.58 | 48.66 | 47.90 | 48.06 | 1,710,391 | -1.30(-2.62%) |
Jun 15, 2022 | 49.36 | 49.81 | 48.79 | 49.35 | 1,455,487 | +0.44(+0.90%) |
Jun 14, 2022 | 48.24 | 49.14 | 48.01 | 48.91 | 1,659,613 | +0.70(+1.44%) |
Jun 13, 2022 | 49.23 | 49.66 | 47.91 | 48.22 | 1,647,196 | -1.63(-3.27%) |
Jun 10, 2022 | 49.06 | 50.34 | 48.65 | 49.85 | 953,190 | -0.07(-0.13%) |
Jun 09, 2022 | 51.39 | 51.66 | 49.91 | 49.91 | 827,867 | -1.45(-2.82%) |
Jun 08, 2022 | 51.80 | 52.29 | 51.30 | 51.36 | 741,735 | -0.69(-1.32%) |
Jun 07, 2022 | 51.17 | 52.16 | 51.05 | 52.05 | 1,007,353 | +0.56(+1.09%) |
Jun 06, 2022 | 51.40 | 51.66 | 50.93 | 51.48 | 1,018,281 | +0.48(+0.93%) |
Jun 03, 2022 | 51.19 | 51.50 | 50.88 | 51.01 | 1,034,335 | -0.40(-0.78%) |
Jun 02, 2022 | 51.85 | 51.85 | 50.29 | 51.41 | 1,227,703 | -0.34(-0.66%) |