Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.69 | 54.33 | 53.52 | 53.85 | 2,544,643 | -0.33(-0.61%) |
Aug 30, 2022 | 54.54 | 54.71 | 53.66 | 54.18 | 1,941,537 | -0.51(-0.93%) |
Aug 29, 2022 | 54.95 | 55.19 | 54.62 | 54.69 | 2,262,753 | -0.67(-1.21%) |
Aug 26, 2022 | 56.89 | 57.22 | 55.28 | 55.36 | 2,868,758 | -1.53(-2.68%) |
Aug 25, 2022 | 56.46 | 56.91 | 56.27 | 56.89 | 2,718,864 | +0.59(+1.05%) |
Aug 24, 2022 | 55.92 | 56.37 | 55.33 | 56.30 | 2,870,510 | +0.53(+0.95%) |
Aug 23, 2022 | 55.76 | 56.33 | 55.61 | 55.77 | 2,794,526 | +0.09(+0.17%) |
Aug 22, 2022 | 56.73 | 56.73 | 55.58 | 55.68 | 4,167,784 | -1.57(-2.74%) |
Aug 19, 2022 | 57.50 | 57.62 | 57.10 | 57.25 | 2,057,856 | -0.73(-1.26%) |
Aug 18, 2022 | 57.65 | 58.05 | 57.47 | 57.98 | 1,926,479 | +0.43(+0.75%) |
Aug 17, 2022 | 57.63 | 57.96 | 57.49 | 57.55 | 2,019,596 | -0.78(-1.33%) |
Aug 16, 2022 | 57.69 | 58.54 | 57.53 | 58.32 | 1,667,604 | +0.54(+0.94%) |
Aug 15, 2022 | 57.27 | 58.31 | 57.27 | 57.78 | 2,223,132 | +0.31(+0.54%) |
Aug 12, 2022 | 57.48 | 57.54 | 57.00 | 57.47 | 2,460,311 | +0.45(+0.78%) |
Aug 11, 2022 | 57.14 | 57.74 | 56.77 | 57.02 | 3,179,155 | -0.15(-0.27%) |
Aug 10, 2022 | 56.97 | 57.21 | 56.77 | 57.17 | 3,720,545 | +1.15(+2.06%) |
Aug 09, 2022 | 56.15 | 56.37 | 55.79 | 56.02 | 1,470,314 | -0.13(-0.24%) |
Aug 08, 2022 | 56.32 | 56.74 | 55.94 | 56.16 | 1,815,481 | +0.28(+0.50%) |
Aug 05, 2022 | 55.22 | 55.92 | 54.95 | 55.87 | 1,410,678 | +0.15(+0.28%) |
Aug 04, 2022 | 55.85 | 55.89 | 55.44 | 55.72 | 3,555,324 | +0.02(+0.04%) |
Aug 03, 2022 | 55.60 | 55.85 | 55.06 | 55.70 | 2,473,259 | +0.37(+0.68%) |
Aug 02, 2022 | 55.05 | 56.01 | 55.02 | 55.32 | 2,327,931 | -0.37(-0.66%) |
Aug 01, 2022 | 55.84 | 56.22 | 55.36 | 55.69 | 2,500,975 | -0.44(-0.78%) |
Jul 29, 2022 | 55.71 | 56.30 | 55.29 | 56.13 | 2,876,531 | +0.34(+0.62%) |
Jul 28, 2022 | 54.78 | 55.81 | 54.48 | 55.78 | 2,650,159 | +1.17(+2.14%) |
Jul 27, 2022 | 53.55 | 54.84 | 53.20 | 54.61 | 3,118,552 | +1.29(+2.41%) |
Jul 26, 2022 | 53.65 | 53.96 | 51.46 | 53.32 | 5,611,444 | +0.58(+1.09%) |
Jul 25, 2022 | 51.85 | 52.88 | 51.85 | 52.75 | 2,825,184 | +0.80(+1.53%) |
Jul 22, 2022 | 52.04 | 52.24 | 51.64 | 51.95 | 1,998,869 | +0.14(+0.27%) |
Jul 21, 2022 | 51.51 | 52.15 | 51.30 | 51.81 | 1,788,731 | +0.10(+0.19%) |
Jul 20, 2022 | 51.04 | 52.11 | 50.98 | 51.71 | 2,414,333 | +0.18(+0.36%) |
Jul 19, 2022 | 49.77 | 51.64 | 49.77 | 51.53 | 4,019,655 | +2.29(+4.64%) |
Jul 18, 2022 | 49.42 | 49.90 | 48.96 | 49.24 | 2,370,306 | +0.16(+0.32%) |
Jul 15, 2022 | 49.09 | 49.33 | 48.37 | 49.08 | 10,297,462 | +0.59(+1.23%) |
Jul 14, 2022 | 47.90 | 48.55 | 47.21 | 48.49 | 3,118,073 | -0.15(-0.30%) |
Jul 13, 2022 | 48.31 | 49.72 | 48.31 | 48.63 | 3,118,554 | -0.61(-1.25%) |
Jul 12, 2022 | 48.64 | 49.97 | 48.51 | 49.25 | 2,723,173 | +0.63(+1.30%) |
Jul 11, 2022 | 48.78 | 49.21 | 48.48 | 48.61 | 3,637,893 | -1.09(-2.20%) |
Jul 08, 2022 | 50.62 | 50.62 | 49.30 | 49.71 | 2,471,881 | -0.72(-1.42%) |
Jul 07, 2022 | 50.07 | 51.17 | 49.97 | 50.42 | 2,564,453 | +0.56(+1.13%) |
Jul 06, 2022 | 50.19 | 50.31 | 49.30 | 49.86 | 2,013,412 | -0.33(-0.66%) |
Jul 05, 2022 | 49.79 | 50.23 | 49.07 | 50.19 | 2,725,444 | -0.63(-1.24%) |
Jul 01, 2022 | 50.42 | 51.14 | 49.90 | 50.82 | 1,845,795 | +0.34(+0.67%) |
Jun 30, 2022 | 50.39 | 51.20 | 49.85 | 50.48 | 3,090,466 | -0.48(-0.95%) |
Jun 29, 2022 | 51.12 | 51.24 | 50.38 | 50.97 | 2,031,746 | -0.05(-0.10%) |
Jun 28, 2022 | 51.53 | 52.42 | 50.97 | 51.02 | 2,053,901 | -0.37(-0.73%) |
Jun 27, 2022 | 51.96 | 52.13 | 51.01 | 51.39 | 2,394,329 | -0.24(-0.46%) |
Jun 24, 2022 | 50.39 | 51.83 | 50.29 | 51.63 | 3,621,944 | +1.61(+3.22%) |
Jun 23, 2022 | 51.36 | 51.57 | 49.53 | 50.02 | 3,212,804 | -1.22(-2.38%) |
Jun 22, 2022 | 51.18 | 51.63 | 50.78 | 51.24 | 2,324,322 | -0.58(-1.11%) |
Jun 21, 2022 | 51.48 | 51.93 | 50.69 | 51.81 | 2,217,671 | +1.59(+3.16%) |
Jun 17, 2022 | 49.98 | 50.53 | 49.39 | 50.23 | 4,669,712 | +0.21(+0.43%) |
Jun 16, 2022 | 51.86 | 51.97 | 49.66 | 50.01 | 2,925,196 | -2.62(-4.99%) |
Jun 15, 2022 | 52.11 | 53.31 | 51.86 | 52.64 | 4,142,080 | +1.04(+2.01%) |
Jun 14, 2022 | 51.24 | 51.98 | 50.91 | 51.60 | 2,774,044 | +0.72(+1.42%) |
Jun 13, 2022 | 51.29 | 51.83 | 50.61 | 50.88 | 3,127,227 | -1.30(-2.49%) |
Jun 10, 2022 | 53.29 | 53.31 | 52.07 | 52.18 | 2,837,230 | -1.80(-3.33%) |
Jun 09, 2022 | 54.64 | 55.11 | 53.95 | 53.97 | 2,431,992 | -0.83(-1.51%) |
Jun 08, 2022 | 54.32 | 55.08 | 54.06 | 54.80 | 4,855,870 | +0.25(+0.45%) |
Jun 07, 2022 | 54.16 | 54.81 | 53.26 | 54.56 | 4,539,710 | +0.21(+0.38%) |
Jun 06, 2022 | 54.57 | 54.75 | 54.25 | 54.35 | 2,731,048 | +0.21(+0.40%) |
Jun 03, 2022 | 54.27 | 54.42 | 53.81 | 54.13 | 3,104,265 | -0.40(-0.74%) |
Jun 02, 2022 | 54.59 | 54.94 | 53.76 | 54.54 | 2,757,868 | +0.25(+0.46%) |