Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.80 | 56.46 | 55.66 | 55.80 | 932,153 | +0.00(+0.00%) |
Aug 30, 2022 | 56.54 | 56.73 | 55.53 | 55.80 | 1,652,705 | -0.43(-0.76%) |
Aug 29, 2022 | 55.62 | 56.51 | 55.41 | 56.22 | 1,086,138 | +0.29(+0.52%) |
Aug 26, 2022 | 57.59 | 57.59 | 55.82 | 55.93 | 1,148,520 | -1.51(-2.63%) |
Aug 25, 2022 | 57.21 | 57.55 | 56.93 | 57.44 | 1,051,374 | +0.60(+1.05%) |
Aug 24, 2022 | 55.75 | 56.94 | 55.35 | 56.84 | 1,389,596 | +1.32(+2.38%) |
Aug 23, 2022 | 55.43 | 56.12 | 55.33 | 55.52 | 781,127 | +0.07(+0.12%) |
Aug 22, 2022 | 55.24 | 55.71 | 55.11 | 55.45 | 1,701,213 | -0.44(-0.80%) |
Aug 19, 2022 | 55.97 | 56.32 | 55.79 | 55.90 | 1,625,797 | -0.64(-1.14%) |
Aug 18, 2022 | 57.10 | 57.10 | 56.40 | 56.54 | 1,065,377 | -0.58(-1.01%) |
Aug 17, 2022 | 57.02 | 57.37 | 56.75 | 57.12 | 687,427 | -0.40(-0.69%) |
Aug 16, 2022 | 57.11 | 57.72 | 56.82 | 57.52 | 1,109,044 | +0.27(+0.48%) |
Aug 15, 2022 | 57.14 | 57.77 | 56.89 | 57.24 | 1,093,269 | +0.05(+0.08%) |
Aug 12, 2022 | 57.28 | 57.61 | 57.02 | 57.19 | 1,334,172 | +0.16(+0.28%) |
Aug 11, 2022 | 57.00 | 57.66 | 56.84 | 57.03 | 1,482,893 | +0.35(+0.62%) |
Aug 10, 2022 | 56.63 | 57.11 | 56.38 | 56.68 | 1,173,189 | +0.65(+1.16%) |
Aug 09, 2022 | 56.03 | 56.34 | 55.58 | 56.03 | 1,697,642 | +0.00(+0.00%) |
Aug 08, 2022 | 56.60 | 56.92 | 55.84 | 56.03 | 1,884,987 | -0.32(-0.57%) |
Aug 05, 2022 | 55.55 | 56.68 | 55.29 | 56.35 | 2,265,655 | +0.47(+0.85%) |
Aug 04, 2022 | 54.23 | 55.90 | 54.18 | 55.88 | 3,708,678 | +3.86(+7.42%) |
Aug 03, 2022 | 52.15 | 52.55 | 51.58 | 52.02 | 2,008,286 | +0.25(+0.47%) |
Aug 02, 2022 | 51.56 | 52.24 | 50.86 | 51.78 | 2,804,028 | +0.27(+0.53%) |
Aug 01, 2022 | 50.38 | 52.09 | 50.38 | 51.50 | 1,587,905 | +0.80(+1.59%) |
Jul 29, 2022 | 50.25 | 50.83 | 50.09 | 50.70 | 2,258,499 | +0.46(+0.92%) |
Jul 28, 2022 | 49.27 | 50.24 | 49.01 | 50.23 | 913,936 | +1.01(+2.06%) |
Jul 27, 2022 | 48.43 | 49.48 | 48.43 | 49.22 | 1,317,657 | +1.13(+2.36%) |
Jul 26, 2022 | 48.39 | 48.55 | 47.99 | 48.09 | 1,249,333 | -0.53(-1.09%) |
Jul 25, 2022 | 49.37 | 49.59 | 48.21 | 48.62 | 984,621 | -0.65(-1.32%) |
Jul 22, 2022 | 50.14 | 50.31 | 49.04 | 49.27 | 1,472,064 | -0.77(-1.53%) |
Jul 21, 2022 | 50.02 | 50.32 | 49.76 | 50.04 | 1,122,051 | -0.25(-0.49%) |
Jul 20, 2022 | 50.71 | 50.78 | 50.11 | 50.28 | 816,698 | -0.24(-0.47%) |
Jul 19, 2022 | 49.08 | 50.57 | 49.08 | 50.52 | 1,687,985 | +1.68(+3.45%) |
Jul 18, 2022 | 49.70 | 49.85 | 48.70 | 48.83 | 1,484,042 | -0.50(-1.02%) |
Jul 15, 2022 | 49.04 | 49.77 | 48.66 | 49.34 | 937,351 | +0.91(+1.87%) |
Jul 14, 2022 | 48.09 | 48.78 | 47.81 | 48.43 | 1,052,038 | -0.52(-1.06%) |
Jul 13, 2022 | 47.66 | 49.26 | 47.44 | 48.95 | 722,165 | +0.61(+1.27%) |
Jul 12, 2022 | 48.70 | 49.01 | 48.10 | 48.33 | 794,348 | -0.42(-0.85%) |
Jul 11, 2022 | 48.77 | 48.95 | 48.46 | 48.75 | 808,989 | -0.49(-1.00%) |
Jul 08, 2022 | 48.95 | 49.42 | 48.62 | 49.24 | 1,003,124 | +0.29(+0.60%) |
Jul 07, 2022 | 48.63 | 49.00 | 48.43 | 48.95 | 1,150,825 | +0.41(+0.84%) |
Jul 06, 2022 | 49.01 | 49.05 | 48.21 | 48.54 | 994,079 | -0.36(-0.73%) |
Jul 05, 2022 | 47.99 | 48.92 | 47.70 | 48.90 | 1,263,796 | +0.11(+0.23%) |
Jul 01, 2022 | 47.54 | 49.15 | 47.38 | 48.79 | 1,523,140 | +1.36(+2.87%) |
Jun 30, 2022 | 46.59 | 47.49 | 46.23 | 47.43 | 1,784,439 | +0.51(+1.09%) |
Jun 29, 2022 | 46.45 | 46.99 | 46.06 | 46.92 | 794,505 | +0.51(+1.10%) |
Jun 28, 2022 | 47.77 | 48.09 | 46.38 | 46.40 | 1,155,801 | -1.18(-2.48%) |
Jun 27, 2022 | 47.17 | 47.68 | 46.89 | 47.59 | 1,268,451 | +0.54(+1.15%) |
Jun 24, 2022 | 46.64 | 47.09 | 46.43 | 47.05 | 1,218,649 | +1.04(+2.26%) |
Jun 23, 2022 | 45.57 | 46.05 | 45.26 | 46.01 | 1,268,288 | +0.64(+1.42%) |
Jun 22, 2022 | 45.24 | 46.05 | 45.08 | 45.36 | 1,153,882 | -0.28(-0.62%) |
Jun 21, 2022 | 45.30 | 45.82 | 45.00 | 45.65 | 3,940,218 | +0.96(+2.16%) |
Jun 17, 2022 | 44.18 | 45.06 | 43.94 | 44.68 | 4,216,664 | +0.79(+1.81%) |
Jun 16, 2022 | 44.89 | 44.89 | 43.65 | 43.89 | 1,774,999 | -1.61(-3.53%) |
Jun 15, 2022 | 45.10 | 45.76 | 44.97 | 45.50 | 2,153,971 | +0.76(+1.69%) |
Jun 14, 2022 | 45.41 | 45.67 | 44.66 | 44.74 | 2,169,732 | -0.52(-1.16%) |
Jun 13, 2022 | 45.83 | 46.29 | 45.21 | 45.26 | 2,990,038 | -1.64(-3.49%) |
Jun 10, 2022 | 47.50 | 47.60 | 46.58 | 46.90 | 1,486,050 | -1.20(-2.49%) |
Jun 09, 2022 | 48.37 | 48.77 | 48.06 | 48.10 | 810,251 | -0.79(-1.61%) |
Jun 08, 2022 | 48.72 | 49.14 | 48.46 | 48.88 | 1,420,662 | +0.01(+0.02%) |
Jun 07, 2022 | 48.36 | 48.98 | 48.29 | 48.87 | 1,206,022 | +0.15(+0.31%) |
Jun 06, 2022 | 48.90 | 49.05 | 48.54 | 48.72 | 990,720 | +0.04(+0.08%) |
Jun 03, 2022 | 49.19 | 49.32 | 48.64 | 48.69 | 1,032,513 | -0.73(-1.48%) |
Jun 02, 2022 | 48.38 | 49.43 | 48.30 | 49.41 | 1,320,938 | +0.94(+1.93%) |