Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.04 | 56.66 | 55.23 | 55.42 | 4,058,160 | -1.63(-2.86%) |
Aug 30, 2022 | 57.68 | 57.68 | 56.92 | 57.05 | 2,042,188 | -1.33(-2.28%) |
Aug 29, 2022 | 58.42 | 59.12 | 58.11 | 58.38 | 1,630,643 | -0.31(-0.52%) |
Aug 26, 2022 | 60.33 | 60.49 | 58.69 | 58.69 | 1,824,027 | -1.64(-2.72%) |
Aug 25, 2022 | 60.12 | 60.52 | 59.73 | 60.33 | 2,130,530 | +0.49(+0.82%) |
Aug 24, 2022 | 58.75 | 59.99 | 58.52 | 59.84 | 2,697,455 | +1.19(+2.02%) |
Aug 23, 2022 | 58.19 | 59.14 | 58.07 | 58.65 | 2,218,233 | +1.18(+2.05%) |
Aug 22, 2022 | 57.44 | 57.76 | 56.95 | 57.47 | 2,159,735 | -0.41(-0.70%) |
Aug 19, 2022 | 58.03 | 58.25 | 57.67 | 57.88 | 1,633,351 | -0.32(-0.54%) |
Aug 18, 2022 | 57.41 | 58.27 | 57.41 | 58.20 | 1,921,426 | +1.21(+2.13%) |
Aug 17, 2022 | 56.95 | 57.59 | 56.39 | 56.99 | 2,020,705 | -0.31(-0.54%) |
Aug 16, 2022 | 57.61 | 57.96 | 57.05 | 57.29 | 2,033,637 | -0.16(-0.28%) |
Aug 15, 2022 | 56.88 | 57.74 | 56.39 | 57.46 | 2,136,845 | -0.79(-1.35%) |
Aug 12, 2022 | 58.58 | 58.74 | 58.05 | 58.24 | 2,335,271 | -0.55(-0.94%) |
Aug 11, 2022 | 57.24 | 59.20 | 56.99 | 58.80 | 3,574,300 | +2.44(+4.34%) |
Aug 10, 2022 | 56.07 | 56.53 | 55.42 | 56.35 | 2,487,035 | +0.80(+1.43%) |
Aug 09, 2022 | 53.92 | 55.75 | 53.85 | 55.56 | 3,448,382 | +1.96(+3.66%) |
Aug 08, 2022 | 53.20 | 54.36 | 53.20 | 53.59 | 2,907,402 | +0.60(+1.13%) |
Aug 05, 2022 | 51.77 | 53.16 | 51.36 | 52.99 | 2,613,744 | +0.84(+1.61%) |
Aug 04, 2022 | 53.06 | 53.06 | 52.07 | 52.15 | 2,854,568 | -1.23(-2.31%) |
Aug 03, 2022 | 53.67 | 54.03 | 52.77 | 53.38 | 2,619,345 | +0.15(+0.29%) |
Aug 02, 2022 | 53.39 | 53.67 | 52.11 | 53.23 | 3,863,126 | -0.28(-0.52%) |
Aug 01, 2022 | 53.39 | 53.76 | 52.36 | 53.51 | 2,557,334 | -0.56(-1.04%) |
Jul 29, 2022 | 54.41 | 54.82 | 53.83 | 54.07 | 3,141,987 | +0.28(+0.51%) |
Jul 28, 2022 | 54.25 | 54.33 | 52.81 | 53.80 | 2,472,749 | +0.07(+0.13%) |
Jul 27, 2022 | 53.80 | 53.96 | 52.96 | 53.72 | 2,407,144 | +0.22(+0.42%) |
Jul 26, 2022 | 53.13 | 53.82 | 52.90 | 53.50 | 2,905,272 | +0.80(+1.52%) |
Jul 25, 2022 | 52.22 | 52.83 | 51.58 | 52.70 | 2,895,215 | +1.02(+1.98%) |
Jul 22, 2022 | 52.42 | 52.82 | 51.31 | 51.67 | 1,654,776 | -0.37(-0.70%) |
Jul 21, 2022 | 50.74 | 52.05 | 50.11 | 52.04 | 3,088,146 | -0.03(-0.05%) |
Jul 20, 2022 | 51.71 | 52.48 | 51.21 | 52.07 | 2,318,579 | +0.06(+0.12%) |
Jul 19, 2022 | 50.79 | 52.26 | 50.79 | 52.00 | 2,368,897 | +1.25(+2.46%) |
Jul 18, 2022 | 50.35 | 51.15 | 50.28 | 50.76 | 2,481,685 | +1.12(+2.26%) |
Jul 15, 2022 | 49.88 | 50.00 | 48.98 | 49.63 | 2,203,501 | +0.76(+1.55%) |
Jul 14, 2022 | 47.55 | 48.95 | 47.01 | 48.88 | 3,955,919 | -0.16(-0.33%) |
Jul 13, 2022 | 48.12 | 49.55 | 48.12 | 49.04 | 2,084,621 | +0.03(+0.05%) |
Jul 12, 2022 | 48.73 | 49.45 | 48.29 | 49.01 | 2,421,947 | -0.70(-1.40%) |
Jul 11, 2022 | 49.88 | 49.96 | 48.64 | 49.70 | 3,268,019 | -0.93(-1.83%) |
Jul 08, 2022 | 50.65 | 51.15 | 49.70 | 50.63 | 2,529,114 | +0.28(+0.55%) |
Jul 07, 2022 | 49.38 | 50.65 | 49.38 | 50.36 | 2,849,056 | +2.03(+4.20%) |
Jul 06, 2022 | 48.46 | 49.51 | 47.19 | 48.32 | 4,993,904 | -0.78(-1.58%) |
Jul 05, 2022 | 49.48 | 49.54 | 47.47 | 49.10 | 3,919,260 | -1.47(-2.91%) |
Jul 01, 2022 | 49.77 | 50.79 | 48.51 | 50.57 | 3,517,476 | +1.11(+2.25%) |
Jun 30, 2022 | 49.01 | 49.95 | 48.70 | 49.46 | 4,311,420 | -0.56(-1.12%) |
Jun 29, 2022 | 51.53 | 51.59 | 49.72 | 50.02 | 2,886,281 | -0.76(-1.49%) |
Jun 28, 2022 | 51.57 | 52.48 | 50.52 | 50.77 | 3,689,926 | +0.28(+0.55%) |
Jun 27, 2022 | 49.10 | 50.86 | 49.10 | 50.50 | 4,018,073 | +1.87(+3.85%) |
Jun 24, 2022 | 48.27 | 49.03 | 47.72 | 48.63 | 4,778,842 | +1.12(+2.36%) |
Jun 23, 2022 | 48.24 | 48.41 | 46.51 | 47.50 | 3,761,936 | -0.45(-0.95%) |
Jun 22, 2022 | 47.60 | 48.82 | 46.98 | 47.96 | 4,199,383 | -1.53(-3.10%) |
Jun 21, 2022 | 48.78 | 49.97 | 48.45 | 49.49 | 4,287,180 | +1.92(+4.03%) |
Jun 17, 2022 | 49.53 | 50.05 | 46.65 | 47.58 | 9,296,915 | -2.09(-4.20%) |
Jun 16, 2022 | 51.73 | 51.96 | 49.35 | 49.66 | 5,584,934 | -3.53(-6.63%) |
Jun 15, 2022 | 53.84 | 54.42 | 51.91 | 53.19 | 3,468,306 | -0.62(-1.16%) |
Jun 14, 2022 | 54.76 | 55.39 | 53.19 | 53.81 | 3,151,244 | -0.63(-1.16%) |
Jun 13, 2022 | 56.14 | 56.23 | 53.76 | 54.45 | 4,330,629 | -3.24(-5.62%) |
Jun 10, 2022 | 57.92 | 58.38 | 56.90 | 57.69 | 2,903,964 | -1.29(-2.19%) |
Jun 09, 2022 | 60.81 | 60.89 | 58.92 | 58.98 | 1,961,440 | -2.05(-3.36%) |
Jun 08, 2022 | 61.45 | 62.13 | 60.62 | 61.03 | 2,217,988 | -0.58(-0.94%) |
Jun 07, 2022 | 59.61 | 61.64 | 59.49 | 61.61 | 2,350,119 | +1.78(+2.98%) |
Jun 06, 2022 | 60.34 | 60.49 | 59.56 | 59.83 | 1,712,105 | -0.12(-0.19%) |
Jun 03, 2022 | 60.06 | 60.29 | 59.52 | 59.94 | 1,728,097 | -0.12(-0.21%) |
Jun 02, 2022 | 59.28 | 60.28 | 59.07 | 60.07 | 1,924,647 | +0.50(+0.84%) |