Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.06 | 54.57 | 53.31 | 53.58 | 1,905,189 | +0.61(+1.15%) |
Aug 30, 2022 | 53.95 | 54.35 | 52.65 | 52.97 | 2,617,166 | -0.69(-1.29%) |
Aug 29, 2022 | 53.88 | 53.88 | 52.94 | 53.67 | 2,291,007 | -0.67(-1.24%) |
Aug 26, 2022 | 58.04 | 58.14 | 54.33 | 54.34 | 2,491,158 | -3.80(-6.53%) |
Aug 25, 2022 | 57.26 | 58.20 | 57.10 | 58.14 | 1,822,417 | +1.30(+2.29%) |
Aug 24, 2022 | 55.95 | 57.08 | 55.93 | 56.84 | 2,503,621 | +0.84(+1.50%) |
Aug 23, 2022 | 55.31 | 56.37 | 55.18 | 56.00 | 1,507,613 | +0.97(+1.77%) |
Aug 22, 2022 | 54.92 | 55.52 | 54.45 | 55.02 | 2,283,307 | -1.01(-1.81%) |
Aug 19, 2022 | 56.67 | 56.67 | 55.53 | 56.04 | 2,062,204 | -1.37(-2.38%) |
Aug 18, 2022 | 57.16 | 57.76 | 57.00 | 57.41 | 2,623,290 | +0.30(+0.52%) |
Aug 17, 2022 | 57.42 | 57.76 | 56.81 | 57.11 | 1,733,187 | -1.05(-1.81%) |
Aug 16, 2022 | 58.49 | 58.78 | 57.63 | 58.16 | 1,622,790 | -0.72(-1.22%) |
Aug 15, 2022 | 57.94 | 59.12 | 57.76 | 58.88 | 2,058,338 | +0.46(+0.79%) |
Aug 12, 2022 | 58.86 | 59.04 | 58.12 | 58.42 | 2,854,510 | +0.11(+0.18%) |
Aug 11, 2022 | 57.46 | 59.17 | 57.33 | 58.31 | 3,179,965 | +0.86(+1.50%) |
Aug 10, 2022 | 56.39 | 57.76 | 56.11 | 57.45 | 1,956,338 | +2.00(+3.61%) |
Aug 09, 2022 | 54.68 | 55.54 | 54.15 | 55.45 | 2,063,657 | +0.46(+0.84%) |
Aug 08, 2022 | 55.42 | 55.99 | 54.86 | 54.99 | 3,386,745 | -0.11(-0.19%) |
Aug 05, 2022 | 54.75 | 56.10 | 54.36 | 55.09 | 1,842,671 | -0.44(-0.79%) |
Aug 04, 2022 | 54.28 | 56.62 | 52.38 | 55.53 | 3,191,248 | +0.73(+1.33%) |
Aug 03, 2022 | 54.60 | 55.32 | 54.03 | 54.81 | 2,737,828 | +0.79(+1.45%) |
Aug 02, 2022 | 54.00 | 54.90 | 53.38 | 54.02 | 2,201,949 | -0.68(-1.24%) |
Aug 01, 2022 | 53.95 | 54.82 | 53.31 | 54.70 | 1,603,337 | +0.02(+0.03%) |
Jul 29, 2022 | 54.12 | 55.05 | 54.12 | 54.68 | 2,445,541 | +0.56(+1.04%) |
Jul 28, 2022 | 52.74 | 54.16 | 52.24 | 54.12 | 1,984,134 | +1.61(+3.06%) |
Jul 27, 2022 | 51.68 | 52.72 | 51.47 | 52.51 | 1,165,668 | +1.23(+2.39%) |
Jul 26, 2022 | 51.74 | 51.87 | 50.68 | 51.28 | 1,152,185 | -0.47(-0.91%) |
Jul 25, 2022 | 51.24 | 52.18 | 50.82 | 51.75 | 1,402,053 | +0.10(+0.19%) |
Jul 22, 2022 | 52.50 | 53.02 | 51.24 | 51.66 | 1,320,028 | -0.61(-1.17%) |
Jul 21, 2022 | 51.77 | 52.47 | 50.18 | 52.27 | 2,075,209 | +0.37(+0.72%) |
Jul 20, 2022 | 50.84 | 51.96 | 50.66 | 51.89 | 1,588,059 | +1.07(+2.11%) |
Jul 19, 2022 | 49.08 | 50.94 | 49.02 | 50.82 | 2,017,090 | +1.70(+3.45%) |
Jul 18, 2022 | 49.50 | 50.30 | 48.95 | 49.13 | 1,650,059 | +0.43(+0.89%) |
Jul 15, 2022 | 47.46 | 48.79 | 46.44 | 48.70 | 3,098,786 | +2.09(+4.48%) |
Jul 14, 2022 | 47.24 | 47.24 | 45.73 | 46.61 | 2,861,753 | -1.56(-3.24%) |
Jul 13, 2022 | 47.44 | 48.48 | 45.94 | 48.17 | 2,468,234 | -0.39(-0.81%) |
Jul 12, 2022 | 48.58 | 49.50 | 48.27 | 48.56 | 1,827,717 | +0.01(+0.02%) |
Jul 11, 2022 | 48.85 | 48.97 | 48.06 | 48.55 | 1,507,247 | -0.82(-1.67%) |
Jul 08, 2022 | 49.98 | 50.27 | 48.91 | 49.38 | 1,948,039 | -0.72(-1.43%) |
Jul 07, 2022 | 48.71 | 50.19 | 48.71 | 50.09 | 2,202,413 | +1.98(+4.12%) |
Jul 06, 2022 | 48.82 | 49.62 | 47.86 | 48.11 | 2,036,936 | -0.79(-1.63%) |
Jul 05, 2022 | 45.97 | 48.93 | 45.56 | 48.91 | 3,196,442 | +1.73(+3.67%) |
Jul 01, 2022 | 46.06 | 47.44 | 45.78 | 47.17 | 2,311,807 | +0.75(+1.61%) |
Jun 30, 2022 | 46.54 | 47.14 | 45.20 | 46.43 | 3,962,212 | -1.15(-2.42%) |
Jun 29, 2022 | 48.99 | 49.03 | 46.82 | 47.58 | 2,547,945 | -1.52(-3.10%) |
Jun 28, 2022 | 50.36 | 50.89 | 48.95 | 49.10 | 1,810,151 | -1.06(-2.12%) |
Jun 27, 2022 | 50.71 | 51.16 | 49.47 | 50.16 | 2,105,879 | +0.36(+0.73%) |
Jun 24, 2022 | 48.47 | 50.30 | 48.45 | 49.80 | 8,656,310 | +1.97(+4.12%) |
Jun 23, 2022 | 48.39 | 48.98 | 46.91 | 47.82 | 2,009,580 | -0.24(-0.50%) |
Jun 22, 2022 | 46.91 | 48.57 | 46.64 | 48.06 | 4,172,477 | +0.33(+0.68%) |
Jun 21, 2022 | 47.69 | 48.50 | 47.48 | 47.74 | 6,150,856 | +1.53(+3.32%) |
Jun 17, 2022 | 44.80 | 46.49 | 44.72 | 46.21 | 9,247,046 | +1.41(+3.14%) |
Jun 16, 2022 | 47.25 | 47.25 | 44.02 | 44.80 | 7,366,397 | -3.61(-7.46%) |
Jun 15, 2022 | 47.86 | 49.43 | 47.69 | 48.41 | 6,653,223 | +1.14(+2.41%) |
Jun 14, 2022 | 48.07 | 48.42 | 46.69 | 47.27 | 3,852,303 | -0.69(-1.44%) |
Jun 13, 2022 | 49.80 | 49.80 | 46.85 | 47.96 | 4,301,109 | -4.18(-8.03%) |
Jun 10, 2022 | 52.41 | 53.22 | 51.27 | 52.14 | 2,745,658 | -2.12(-3.90%) |
Jun 09, 2022 | 54.58 | 54.97 | 53.40 | 54.26 | 3,027,031 | -0.63(-1.15%) |
Jun 08, 2022 | 56.21 | 56.59 | 54.54 | 54.89 | 3,091,579 | -1.69(-2.98%) |
Jun 07, 2022 | 56.46 | 56.76 | 55.31 | 56.58 | 1,935,542 | -0.09(-0.15%) |
Jun 06, 2022 | 55.72 | 57.77 | 55.02 | 56.66 | 3,424,655 | +1.33(+2.41%) |
Jun 03, 2022 | 55.08 | 56.15 | 54.94 | 55.33 | 2,297,277 | -0.72(-1.28%) |
Jun 02, 2022 | 55.53 | 56.31 | 54.63 | 56.05 | 2,709,083 | +0.73(+1.32%) |