Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 52.45 | 52.72 | 51.79 | 51.85 | 8,503,772 | -0.34(-0.64%) |
Aug 30, 2022 | 52.48 | 52.75 | 51.49 | 52.18 | 4,804,616 | +0.06(+0.11%) |
Aug 29, 2022 | 51.71 | 52.67 | 51.63 | 52.12 | 2,557,308 | -0.17(-0.33%) |
Aug 26, 2022 | 54.72 | 55.01 | 52.28 | 52.30 | 3,362,328 | -2.31(-4.23%) |
Aug 25, 2022 | 53.51 | 54.66 | 53.32 | 54.60 | 2,843,385 | +1.48(+2.79%) |
Aug 24, 2022 | 52.79 | 53.32 | 52.60 | 53.12 | 2,201,209 | +0.24(+0.45%) |
Aug 23, 2022 | 52.57 | 53.47 | 52.46 | 52.88 | 4,178,895 | -0.17(-0.32%) |
Aug 22, 2022 | 53.89 | 54.05 | 52.92 | 53.05 | 3,534,202 | -1.78(-3.25%) |
Aug 19, 2022 | 55.95 | 56.00 | 54.76 | 54.83 | 2,379,603 | -1.60(-2.83%) |
Aug 18, 2022 | 56.27 | 56.48 | 55.62 | 56.43 | 2,393,367 | +0.38(+0.68%) |
Aug 17, 2022 | 55.79 | 56.31 | 55.49 | 56.05 | 2,233,100 | -0.45(-0.80%) |
Aug 16, 2022 | 55.71 | 57.05 | 55.71 | 56.50 | 2,896,692 | +0.20(+0.36%) |
Aug 15, 2022 | 55.20 | 56.49 | 55.09 | 56.30 | 3,799,303 | +0.71(+1.27%) |
Aug 12, 2022 | 54.15 | 55.67 | 54.11 | 55.59 | 4,265,680 | +1.62(+3.00%) |
Aug 11, 2022 | 53.54 | 54.77 | 53.51 | 53.97 | 3,625,497 | +0.87(+1.64%) |
Aug 10, 2022 | 52.87 | 53.45 | 52.86 | 53.10 | 4,254,715 | +1.28(+2.48%) |
Aug 09, 2022 | 52.38 | 52.45 | 51.47 | 51.82 | 3,561,088 | -0.90(-1.71%) |
Aug 08, 2022 | 53.17 | 53.43 | 52.53 | 52.72 | 2,881,762 | -0.05(-0.09%) |
Aug 05, 2022 | 51.81 | 52.88 | 51.56 | 52.76 | 4,519,778 | +0.45(+0.86%) |
Aug 04, 2022 | 52.19 | 53.33 | 51.44 | 52.31 | 5,672,067 | +0.34(+0.64%) |
Aug 03, 2022 | 51.41 | 52.24 | 51.41 | 51.98 | 5,686,039 | +0.50(+0.97%) |
Aug 02, 2022 | 51.71 | 52.27 | 51.34 | 51.48 | 4,404,070 | -0.34(-0.67%) |
Aug 01, 2022 | 51.11 | 52.09 | 50.94 | 51.83 | 3,694,508 | +0.20(+0.39%) |
Jul 29, 2022 | 50.64 | 51.76 | 50.56 | 51.63 | 3,201,418 | +1.06(+2.10%) |
Jul 28, 2022 | 49.90 | 50.69 | 49.38 | 50.56 | 2,701,444 | +1.04(+2.11%) |
Jul 27, 2022 | 48.52 | 49.85 | 48.07 | 49.52 | 3,383,499 | +1.27(+2.64%) |
Jul 26, 2022 | 48.25 | 48.73 | 47.95 | 48.24 | 2,608,335 | -0.23(-0.47%) |
Jul 25, 2022 | 48.57 | 48.65 | 48.04 | 48.47 | 1,940,973 | -0.15(-0.32%) |
Jul 22, 2022 | 48.76 | 49.19 | 48.43 | 48.63 | 3,945,023 | +0.02(+0.04%) |
Jul 21, 2022 | 47.13 | 48.66 | 46.96 | 48.61 | 4,313,500 | +1.52(+3.23%) |
Jul 20, 2022 | 46.52 | 47.13 | 46.32 | 47.09 | 4,265,154 | +0.49(+1.05%) |
Jul 19, 2022 | 45.29 | 46.69 | 45.29 | 46.60 | 3,973,870 | +1.89(+4.22%) |
Jul 18, 2022 | 45.16 | 45.55 | 44.53 | 44.71 | 3,107,562 | -0.21(-0.47%) |
Jul 15, 2022 | 45.17 | 45.41 | 44.55 | 44.92 | 4,406,170 | +0.58(+1.32%) |
Jul 14, 2022 | 44.40 | 44.48 | 43.59 | 44.34 | 4,998,717 | -0.94(-2.07%) |
Jul 13, 2022 | 44.22 | 45.67 | 43.80 | 45.28 | 5,440,906 | +0.23(+0.51%) |
Jul 12, 2022 | 44.87 | 46.11 | 44.64 | 45.05 | 3,981,797 | -0.05(-0.11%) |
Jul 11, 2022 | 44.90 | 45.70 | 44.55 | 45.09 | 4,676,586 | -0.17(-0.38%) |
Jul 08, 2022 | 45.66 | 45.93 | 44.76 | 45.27 | 5,371,013 | -0.15(-0.34%) |
Jul 07, 2022 | 45.89 | 46.12 | 44.26 | 45.42 | 7,399,464 | -0.37(-0.82%) |
Jul 06, 2022 | 46.38 | 46.49 | 45.53 | 45.79 | 3,987,649 | -0.31(-0.66%) |
Jul 05, 2022 | 45.71 | 46.12 | 44.77 | 46.10 | 4,961,894 | -0.33(-0.70%) |
Jul 01, 2022 | 45.85 | 46.70 | 45.54 | 46.43 | 7,887,814 | +0.57(+1.25%) |
Jun 30, 2022 | 46.14 | 46.79 | 45.61 | 45.85 | 9,225,758 | -0.77(-1.64%) |
Jun 29, 2022 | 46.36 | 46.92 | 45.35 | 46.62 | 6,052,898 | +0.23(+0.50%) |
Jun 28, 2022 | 46.90 | 47.53 | 46.26 | 46.39 | 3,577,250 | -0.20(-0.43%) |
Jun 27, 2022 | 47.04 | 47.15 | 46.34 | 46.59 | 2,983,824 | -0.29(-0.61%) |
Jun 24, 2022 | 46.02 | 46.98 | 45.95 | 46.88 | 4,161,975 | +1.47(+3.25%) |
Jun 23, 2022 | 45.31 | 45.65 | 44.37 | 45.40 | 5,240,778 | -0.03(-0.06%) |
Jun 22, 2022 | 44.76 | 45.93 | 44.65 | 45.43 | 5,810,695 | +0.04(+0.08%) |
Jun 21, 2022 | 46.07 | 46.15 | 45.15 | 45.39 | 5,256,468 | +0.16(+0.36%) |
Jun 17, 2022 | 44.90 | 45.99 | 44.58 | 45.23 | 9,611,645 | +0.20(+0.45%) |
Jun 16, 2022 | 46.30 | 46.36 | 44.68 | 45.03 | 4,916,837 | -2.37(-4.99%) |
Jun 15, 2022 | 47.57 | 48.10 | 46.70 | 47.39 | 3,969,314 | +0.25(+0.52%) |
Jun 14, 2022 | 47.66 | 48.28 | 46.66 | 47.15 | 5,095,295 | -0.60(-1.25%) |
Jun 13, 2022 | 48.21 | 48.47 | 47.41 | 47.75 | 4,175,291 | -1.61(-3.25%) |
Jun 10, 2022 | 50.00 | 50.02 | 49.19 | 49.35 | 3,667,355 | -1.71(-3.35%) |
Jun 09, 2022 | 51.80 | 52.25 | 51.01 | 51.06 | 2,369,192 | -1.07(-2.06%) |
Jun 08, 2022 | 52.31 | 52.61 | 51.78 | 52.14 | 2,672,099 | -0.57(-1.08%) |
Jun 07, 2022 | 51.86 | 52.79 | 51.34 | 52.71 | 2,396,344 | +0.43(+0.82%) |
Jun 06, 2022 | 52.26 | 52.74 | 51.74 | 52.28 | 4,797,307 | +0.56(+1.08%) |
Jun 03, 2022 | 52.22 | 52.49 | 51.44 | 51.72 | 3,338,707 | -1.10(-2.09%) |
Jun 02, 2022 | 51.80 | 52.88 | 51.67 | 52.82 | 3,104,020 | +1.49(+2.91%) |