Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.08 | 54.18 | 54.08 | 54.13 | 217,260 | -0.05(-0.09%) |
Aug 30, 2022 | 54.16 | 54.26 | 54.07 | 54.18 | 293,879 | -0.08(-0.14%) |
Aug 29, 2022 | 54.30 | 54.31 | 54.14 | 54.26 | 816,476 | -0.11(-0.19%) |
Aug 26, 2022 | 54.40 | 54.40 | 54.30 | 54.36 | 155,302 | -0.03(-0.05%) |
Aug 25, 2022 | 54.39 | 54.44 | 54.33 | 54.39 | 246,420 | -0.07(-0.12%) |
Aug 24, 2022 | 54.55 | 54.55 | 54.32 | 54.46 | 210,741 | -0.11(-0.19%) |
Aug 23, 2022 | 54.54 | 54.67 | 54.48 | 54.56 | 215,203 | +0.05(+0.09%) |
Aug 22, 2022 | 54.55 | 54.60 | 54.48 | 54.52 | 346,846 | -0.13(-0.25%) |
Aug 19, 2022 | 54.74 | 54.74 | 54.61 | 54.65 | 661,045 | -0.31(-0.56%) |
Aug 18, 2022 | 55.12 | 55.12 | 54.89 | 54.96 | 819,334 | -0.08(-0.14%) |
Aug 17, 2022 | 55.28 | 55.28 | 55.01 | 55.03 | 357,980 | -0.38(-0.69%) |
Aug 16, 2022 | 55.53 | 55.53 | 55.38 | 55.42 | 263,498 | -0.10(-0.17%) |
Aug 15, 2022 | 55.53 | 55.53 | 55.47 | 55.51 | 205,813 | +0.00(+0.00%) |
Aug 12, 2022 | 55.51 | 55.54 | 55.42 | 55.51 | 242,271 | +0.14(+0.26%) |
Aug 11, 2022 | 55.55 | 55.55 | 55.31 | 55.37 | 167,119 | -0.13(-0.24%) |
Aug 10, 2022 | 55.52 | 55.58 | 55.42 | 55.50 | 394,756 | +0.10(+0.17%) |
Aug 09, 2022 | 55.39 | 55.44 | 55.36 | 55.41 | 170,730 | -0.02(-0.03%) |
Aug 08, 2022 | 55.46 | 55.49 | 55.41 | 55.43 | 143,557 | +0.06(+0.10%) |
Aug 05, 2022 | 55.46 | 55.49 | 55.31 | 55.37 | 171,576 | -0.28(-0.50%) |
Aug 04, 2022 | 55.64 | 55.65 | 55.58 | 55.65 | 164,424 | +0.03(+0.05%) |
Aug 03, 2022 | 55.54 | 55.62 | 55.38 | 55.62 | 198,394 | +0.19(+0.35%) |
Aug 02, 2022 | 55.62 | 55.67 | 55.43 | 55.43 | 178,306 | -0.11(-0.19%) |
Aug 01, 2022 | 55.46 | 55.53 | 55.45 | 55.53 | 116,741 | +0.15(+0.27%) |
Jul 29, 2022 | 55.34 | 55.45 | 55.34 | 55.38 | 134,079 | +0.02(+0.03%) |
Jul 28, 2022 | 55.20 | 55.40 | 55.20 | 55.36 | 212,229 | +0.23(+0.42%) |
Jul 27, 2022 | 55.05 | 55.18 | 55.05 | 55.13 | 179,190 | +0.12(+0.23%) |
Jul 26, 2022 | 55.10 | 55.11 | 54.95 | 55.01 | 310,141 | +0.11(+0.19%) |
Jul 25, 2022 | 54.99 | 55.01 | 54.88 | 54.90 | 174,768 | -0.22(-0.40%) |
Jul 22, 2022 | 55.13 | 55.17 | 55.00 | 55.12 | 274,084 | +0.26(+0.47%) |
Jul 21, 2022 | 54.87 | 54.88 | 54.81 | 54.87 | 241,702 | +0.05(+0.09%) |
Jul 20, 2022 | 54.95 | 54.96 | 54.75 | 54.82 | 165,589 | +0.05(+0.09%) |
Jul 19, 2022 | 54.78 | 54.79 | 54.66 | 54.77 | 482,193 | +0.04(+0.07%) |
Jul 18, 2022 | 54.88 | 54.88 | 54.73 | 54.73 | 223,263 | -0.04(-0.07%) |
Jul 15, 2022 | 54.73 | 54.87 | 54.73 | 54.77 | 442,905 | -0.01(-0.02%) |
Jul 14, 2022 | 54.65 | 54.82 | 54.59 | 54.78 | 545,138 | +0.02(+0.04%) |
Jul 13, 2022 | 54.48 | 54.79 | 54.38 | 54.76 | 658,891 | +0.10(+0.18%) |
Jul 12, 2022 | 54.67 | 54.72 | 54.59 | 54.66 | 351,883 | +0.18(+0.33%) |
Jul 11, 2022 | 54.51 | 54.55 | 54.44 | 54.48 | 358,376 | +0.13(+0.25%) |
Jul 08, 2022 | 54.45 | 54.45 | 54.28 | 54.35 | 151,094 | -0.02(-0.04%) |
Jul 07, 2022 | 54.46 | 54.46 | 54.28 | 54.37 | 444,241 | +0.08(+0.14%) |
Jul 06, 2022 | 54.40 | 54.42 | 54.18 | 54.29 | 483,950 | +0.03(+0.05%) |
Jul 05, 2022 | 54.27 | 54.34 | 54.23 | 54.26 | 633,975 | +0.15(+0.28%) |
Jul 01, 2022 | 54.17 | 54.43 | 54.09 | 54.11 | 1,230,583 | +0.09(+0.16%) |
Jun 30, 2022 | 53.98 | 54.15 | 53.98 | 54.02 | 258,991 | +0.20(+0.37%) |
Jun 29, 2022 | 53.62 | 53.86 | 53.62 | 53.82 | 232,561 | +0.21(+0.39%) |
Jun 28, 2022 | 53.53 | 53.64 | 53.49 | 53.61 | 441,349 | +0.02(+0.04%) |
Jun 27, 2022 | 53.60 | 53.71 | 53.55 | 53.59 | 329,876 | -0.14(-0.27%) |
Jun 24, 2022 | 53.62 | 53.75 | 53.52 | 53.73 | 867,546 | +0.19(+0.36%) |
Jun 23, 2022 | 53.54 | 53.71 | 53.51 | 53.54 | 611,007 | +0.10(+0.18%) |
Jun 22, 2022 | 53.45 | 53.58 | 53.36 | 53.45 | 342,878 | +0.32(+0.59%) |
Jun 21, 2022 | 53.34 | 53.40 | 53.09 | 53.13 | 519,614 | -0.24(-0.45%) |
Jun 17, 2022 | 53.34 | 53.45 | 53.19 | 53.37 | 241,555 | -0.02(-0.04%) |
Jun 16, 2022 | 53.16 | 53.41 | 53.08 | 53.39 | 642,946 | +0.01(+0.02%) |
Jun 15, 2022 | 53.19 | 53.38 | 53.11 | 53.38 | 398,205 | +0.32(+0.59%) |
Jun 14, 2022 | 53.11 | 53.28 | 52.99 | 53.06 | 619,405 | +0.09(+0.16%) |
Jun 13, 2022 | 53.68 | 53.94 | 52.92 | 52.98 | 3,214,634 | -1.14(-2.10%) |
Jun 10, 2022 | 54.16 | 54.25 | 54.11 | 54.12 | 340,864 | -0.29(-0.53%) |
Jun 09, 2022 | 54.52 | 54.55 | 54.40 | 54.40 | 232,038 | -0.26(-0.47%) |
Jun 08, 2022 | 54.75 | 54.80 | 54.66 | 54.66 | 275,856 | -0.21(-0.38%) |
Jun 07, 2022 | 54.88 | 55.01 | 54.87 | 54.87 | 238,516 | +0.03(+0.05%) |
Jun 06, 2022 | 54.91 | 54.98 | 54.84 | 54.84 | 350,209 | -0.12(-0.23%) |
Jun 03, 2022 | 54.91 | 55.05 | 54.88 | 54.97 | 337,031 | -0.09(-0.16%) |
Jun 02, 2022 | 54.93 | 55.07 | 54.93 | 55.05 | 760,601 | +0.10(+0.17%) |