Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.48 | 52.65 | 51.99 | 52.01 | 13,525,930 | +0.03(+0.06%) |
Aug 30, 2022 | 52.58 | 52.70 | 51.84 | 51.98 | 7,319,351 | -0.69(-1.30%) |
Aug 29, 2022 | 52.95 | 53.12 | 52.58 | 52.66 | 2,608,365 | -0.61(-1.15%) |
Aug 26, 2022 | 54.60 | 54.80 | 53.22 | 53.28 | 2,727,386 | -1.33(-2.43%) |
Aug 25, 2022 | 53.83 | 54.61 | 53.67 | 54.60 | 3,134,095 | +0.68(+1.25%) |
Aug 24, 2022 | 52.77 | 54.10 | 52.70 | 53.93 | 5,225,218 | +1.69(+3.24%) |
Aug 23, 2022 | 52.26 | 52.47 | 51.91 | 52.24 | 3,162,306 | -0.48(-0.91%) |
Aug 22, 2022 | 53.18 | 53.44 | 52.27 | 52.72 | 4,834,005 | +1.47(+2.87%) |
Aug 19, 2022 | 51.17 | 51.59 | 50.84 | 51.25 | 3,369,137 | +0.88(+1.74%) |
Aug 18, 2022 | 51.05 | 51.09 | 50.04 | 50.37 | 3,832,152 | -1.00(-1.96%) |
Aug 17, 2022 | 51.79 | 52.14 | 51.35 | 51.37 | 3,647,333 | -0.25(-0.48%) |
Aug 16, 2022 | 51.91 | 52.07 | 51.34 | 51.62 | 3,807,162 | -0.51(-0.99%) |
Aug 15, 2022 | 52.30 | 52.52 | 51.89 | 52.14 | 2,748,693 | -0.55(-1.05%) |
Aug 12, 2022 | 52.66 | 52.84 | 51.85 | 52.69 | 4,526,987 | -0.35(-0.66%) |
Aug 11, 2022 | 53.42 | 53.84 | 52.62 | 53.04 | 4,061,737 | +0.62(+1.19%) |
Aug 10, 2022 | 52.21 | 53.10 | 51.75 | 52.42 | 4,665,466 | +1.42(+2.78%) |
Aug 09, 2022 | 51.11 | 51.63 | 50.71 | 51.00 | 4,323,153 | +1.06(+2.13%) |
Aug 08, 2022 | 50.04 | 50.56 | 49.73 | 49.94 | 3,191,727 | -0.38(-0.76%) |
Aug 05, 2022 | 50.77 | 50.83 | 49.79 | 50.32 | 5,395,277 | -0.62(-1.22%) |
Aug 04, 2022 | 51.60 | 52.13 | 50.23 | 50.94 | 10,498,900 | +2.22(+4.56%) |
Aug 03, 2022 | 55.53 | 55.61 | 48.45 | 48.71 | 12,959,458 | -7.09(-12.71%) |
Aug 02, 2022 | 56.87 | 57.16 | 55.81 | 55.81 | 1,837,316 | -0.79(-1.40%) |
Aug 01, 2022 | 57.02 | 57.25 | 56.49 | 56.60 | 2,432,947 | +0.01(+0.03%) |
Jul 29, 2022 | 57.12 | 57.16 | 56.45 | 56.59 | 2,477,598 | -0.16(-0.28%) |
Jul 28, 2022 | 55.95 | 56.96 | 55.20 | 56.75 | 1,578,974 | -0.26(-0.46%) |
Jul 27, 2022 | 55.99 | 57.15 | 55.92 | 57.01 | 2,105,230 | +0.05(+0.09%) |
Jul 26, 2022 | 56.54 | 57.16 | 56.48 | 56.96 | 1,652,390 | +0.43(+0.77%) |
Jul 25, 2022 | 56.34 | 56.72 | 55.94 | 56.52 | 1,413,270 | +0.67(+1.20%) |
Jul 22, 2022 | 55.91 | 56.37 | 55.66 | 55.86 | 1,183,561 | -0.39(-0.69%) |
Jul 21, 2022 | 55.47 | 56.34 | 55.37 | 56.25 | 1,570,912 | +0.86(+1.56%) |
Jul 20, 2022 | 55.75 | 55.86 | 55.03 | 55.38 | 1,776,883 | -1.09(-1.93%) |
Jul 19, 2022 | 56.06 | 56.48 | 55.71 | 56.47 | 1,993,899 | +1.38(+2.51%) |
Jul 18, 2022 | 55.80 | 56.42 | 55.04 | 55.08 | 3,453,471 | -0.61(-1.09%) |
Jul 15, 2022 | 55.03 | 55.72 | 54.78 | 55.69 | 3,145,821 | +2.33(+4.37%) |
Jul 14, 2022 | 52.64 | 53.53 | 52.48 | 53.36 | 1,850,814 | -0.33(-0.61%) |
Jul 13, 2022 | 52.48 | 53.97 | 52.48 | 53.69 | 2,501,708 | +0.63(+1.19%) |
Jul 12, 2022 | 53.47 | 53.53 | 52.87 | 53.06 | 1,938,546 | -0.35(-0.65%) |
Jul 11, 2022 | 53.17 | 53.83 | 53.03 | 53.41 | 1,090,553 | +0.25(+0.47%) |
Jul 08, 2022 | 52.53 | 53.42 | 52.40 | 53.16 | 1,983,432 | -0.44(-0.83%) |
Jul 07, 2022 | 53.48 | 53.80 | 53.38 | 53.60 | 2,311,494 | -0.27(-0.50%) |
Jul 06, 2022 | 53.27 | 54.16 | 53.22 | 53.87 | 3,297,051 | -0.37(-0.67%) |
Jul 05, 2022 | 52.83 | 54.24 | 52.83 | 54.24 | 5,165,192 | -0.20(-0.36%) |
Jul 01, 2022 | 53.50 | 54.53 | 53.00 | 54.43 | 1,916,838 | +0.10(+0.19%) |
Jun 30, 2022 | 53.42 | 54.42 | 53.13 | 54.33 | 2,527,181 | +0.66(+1.23%) |
Jun 29, 2022 | 53.15 | 54.22 | 53.08 | 53.67 | 2,383,967 | +0.87(+1.64%) |
Jun 28, 2022 | 53.27 | 53.62 | 52.77 | 52.80 | 3,081,189 | -2.24(-4.07%) |
Jun 27, 2022 | 54.94 | 55.47 | 54.65 | 55.04 | 2,035,364 | +0.38(+0.69%) |
Jun 24, 2022 | 54.51 | 54.70 | 53.92 | 54.67 | 2,943,974 | +1.80(+3.40%) |
Jun 23, 2022 | 52.18 | 52.88 | 52.18 | 52.87 | 4,525,457 | +0.53(+1.02%) |
Jun 22, 2022 | 52.35 | 53.02 | 52.30 | 52.34 | 3,461,805 | -0.27(-0.51%) |
Jun 21, 2022 | 52.69 | 52.98 | 52.51 | 52.60 | 1,806,413 | +1.13(+2.19%) |
Jun 17, 2022 | 51.57 | 51.99 | 51.14 | 51.48 | 2,469,603 | -0.05(-0.10%) |
Jun 16, 2022 | 50.82 | 51.76 | 50.82 | 51.53 | 2,636,527 | -0.31(-0.60%) |
Jun 15, 2022 | 51.66 | 52.28 | 51.00 | 51.84 | 2,906,787 | +0.10(+0.19%) |
Jun 14, 2022 | 52.08 | 52.13 | 51.34 | 51.75 | 2,713,967 | -0.71(-1.35%) |
Jun 13, 2022 | 53.09 | 53.24 | 52.35 | 52.45 | 2,182,832 | -1.91(-3.51%) |
Jun 10, 2022 | 54.12 | 54.79 | 53.79 | 54.36 | 2,127,611 | -0.64(-1.17%) |
Jun 09, 2022 | 56.03 | 56.19 | 55.00 | 55.00 | 1,832,812 | -1.54(-2.72%) |
Jun 08, 2022 | 56.28 | 56.94 | 56.22 | 56.54 | 3,217,968 | +0.04(+0.08%) |
Jun 07, 2022 | 55.69 | 56.53 | 55.67 | 56.49 | 2,211,616 | +1.81(+3.32%) |
Jun 06, 2022 | 54.93 | 55.01 | 54.42 | 54.68 | 2,887,900 | -0.13(-0.23%) |
Jun 03, 2022 | 54.72 | 55.07 | 54.45 | 54.81 | 1,446,433 | -0.12(-0.21%) |
Jun 02, 2022 | 54.36 | 54.98 | 53.85 | 54.92 | 2,222,495 | +1.13(+2.10%) |