Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.89 | 54.01 | 52.79 | 53.27 | 1,258,452 | -0.49(-0.91%) |
Aug 30, 2022 | 54.63 | 55.08 | 53.08 | 53.76 | 1,091,886 | -0.77(-1.41%) |
Aug 29, 2022 | 53.96 | 55.37 | 53.95 | 54.53 | 891,084 | -0.52(-0.94%) |
Aug 26, 2022 | 56.94 | 57.38 | 55.02 | 55.04 | 808,776 | -1.83(-3.22%) |
Aug 25, 2022 | 55.20 | 56.92 | 55.04 | 56.88 | 1,090,005 | +2.23(+4.08%) |
Aug 24, 2022 | 54.52 | 55.33 | 54.25 | 54.64 | 862,690 | -0.19(-0.36%) |
Aug 23, 2022 | 53.77 | 55.62 | 53.77 | 54.84 | 941,823 | +1.23(+2.29%) |
Aug 22, 2022 | 54.08 | 54.58 | 53.25 | 53.61 | 1,145,025 | -1.57(-2.84%) |
Aug 19, 2022 | 56.27 | 56.67 | 55.04 | 55.18 | 1,354,771 | -1.47(-2.60%) |
Aug 18, 2022 | 56.50 | 56.86 | 56.03 | 56.65 | 949,408 | +0.54(+0.96%) |
Aug 17, 2022 | 56.15 | 56.46 | 55.45 | 56.12 | 969,793 | -0.64(-1.13%) |
Aug 16, 2022 | 55.64 | 57.07 | 55.64 | 56.76 | 1,115,976 | +1.01(+1.82%) |
Aug 15, 2022 | 55.62 | 56.46 | 55.20 | 55.75 | 1,070,015 | -0.88(-1.55%) |
Aug 12, 2022 | 55.05 | 56.69 | 54.86 | 56.62 | 1,090,853 | +1.63(+2.96%) |
Aug 11, 2022 | 54.13 | 55.80 | 54.13 | 55.00 | 1,173,881 | +1.43(+2.67%) |
Aug 10, 2022 | 53.16 | 54.31 | 53.16 | 53.56 | 1,331,161 | +1.38(+2.65%) |
Aug 09, 2022 | 52.20 | 52.55 | 51.65 | 52.18 | 1,220,077 | -0.03(-0.06%) |
Aug 08, 2022 | 51.95 | 53.59 | 51.95 | 52.21 | 1,541,814 | +0.87(+1.70%) |
Aug 05, 2022 | 50.62 | 52.16 | 50.56 | 51.33 | 1,648,791 | +0.68(+1.34%) |
Aug 04, 2022 | 50.09 | 50.91 | 49.41 | 50.65 | 1,660,342 | +1.13(+2.27%) |
Aug 03, 2022 | 50.37 | 50.49 | 49.52 | 49.53 | 1,310,105 | -0.50(-1.01%) |
Aug 02, 2022 | 49.71 | 50.65 | 49.12 | 50.03 | 1,427,333 | -0.16(-0.31%) |
Aug 01, 2022 | 49.98 | 51.17 | 49.05 | 50.19 | 2,181,818 | -0.56(-1.11%) |
Jul 29, 2022 | 50.38 | 51.38 | 48.56 | 50.75 | 3,144,204 | +2.60(+5.40%) |
Jul 28, 2022 | 48.43 | 48.56 | 47.36 | 48.15 | 1,743,410 | +0.13(+0.26%) |
Jul 27, 2022 | 47.29 | 48.14 | 46.71 | 48.02 | 1,055,333 | +0.86(+1.83%) |
Jul 26, 2022 | 47.45 | 47.58 | 46.64 | 47.16 | 1,033,293 | -0.47(-0.98%) |
Jul 25, 2022 | 46.88 | 47.72 | 46.45 | 47.63 | 1,238,276 | +1.11(+2.38%) |
Jul 22, 2022 | 47.46 | 47.92 | 46.22 | 46.52 | 822,939 | -0.60(-1.28%) |
Jul 21, 2022 | 46.39 | 47.20 | 45.94 | 47.12 | 839,062 | -0.21(-0.45%) |
Jul 20, 2022 | 47.03 | 47.45 | 46.41 | 47.33 | 1,147,334 | -0.19(-0.41%) |
Jul 19, 2022 | 46.90 | 47.87 | 46.82 | 47.53 | 1,195,427 | +1.55(+3.38%) |
Jul 18, 2022 | 46.10 | 46.62 | 45.76 | 45.97 | 1,526,490 | +0.88(+1.96%) |
Jul 15, 2022 | 45.94 | 46.17 | 44.80 | 45.09 | 954,521 | +0.00(+0.00%) |
Jul 14, 2022 | 44.50 | 45.13 | 43.98 | 45.09 | 1,242,266 | -0.58(-1.28%) |
Jul 13, 2022 | 44.78 | 46.25 | 44.69 | 45.67 | 1,437,028 | +0.33(+0.73%) |
Jul 12, 2022 | 45.12 | 46.41 | 45.12 | 45.34 | 1,462,923 | -0.48(-1.04%) |
Jul 11, 2022 | 45.39 | 46.61 | 45.23 | 45.82 | 1,534,272 | -0.49(-1.05%) |
Jul 08, 2022 | 46.62 | 47.13 | 46.03 | 46.30 | 1,570,057 | +0.06(+0.13%) |
Jul 07, 2022 | 44.90 | 46.80 | 44.90 | 46.25 | 2,320,752 | +2.51(+5.73%) |
Jul 06, 2022 | 43.26 | 44.05 | 42.39 | 43.74 | 2,674,945 | +0.54(+1.26%) |
Jul 05, 2022 | 43.18 | 43.50 | 41.77 | 43.20 | 2,145,945 | -1.08(-2.43%) |
Jul 01, 2022 | 44.55 | 45.16 | 42.78 | 44.28 | 1,943,179 | -0.66(-1.47%) |
Jun 30, 2022 | 44.06 | 45.27 | 43.91 | 44.94 | 2,393,385 | +0.02(+0.04%) |
Jun 29, 2022 | 46.16 | 46.24 | 43.71 | 44.92 | 1,814,459 | -1.18(-2.57%) |
Jun 28, 2022 | 46.31 | 46.93 | 45.28 | 46.10 | 2,080,133 | +0.24(+0.53%) |
Jun 27, 2022 | 45.27 | 46.44 | 45.02 | 45.86 | 1,785,189 | +0.55(+1.22%) |
Jun 24, 2022 | 44.59 | 45.87 | 44.19 | 45.30 | 3,013,057 | +1.32(+3.00%) |
Jun 23, 2022 | 45.41 | 45.89 | 43.45 | 43.98 | 2,518,465 | -1.79(-3.90%) |
Jun 22, 2022 | 45.40 | 46.20 | 44.30 | 45.77 | 3,506,181 | -1.40(-2.96%) |
Jun 21, 2022 | 48.02 | 48.38 | 46.98 | 47.17 | 2,479,605 | +0.42(+0.89%) |
Jun 17, 2022 | 46.90 | 47.71 | 45.87 | 46.75 | 4,139,843 | -1.11(-2.31%) |
Jun 16, 2022 | 48.64 | 49.16 | 47.23 | 47.86 | 3,309,307 | -2.11(-4.22%) |
Jun 15, 2022 | 54.64 | 54.96 | 49.42 | 49.97 | 6,189,699 | -5.58(-10.05%) |
Jun 14, 2022 | 54.41 | 56.29 | 54.28 | 55.55 | 2,081,631 | +0.39(+0.70%) |
Jun 13, 2022 | 57.68 | 58.06 | 54.98 | 55.16 | 3,176,532 | -4.08(-6.88%) |
Jun 10, 2022 | 60.82 | 60.82 | 59.08 | 59.24 | 2,068,602 | -3.33(-5.32%) |
Jun 09, 2022 | 62.48 | 63.79 | 61.76 | 62.57 | 1,273,249 | -0.44(-0.69%) |
Jun 08, 2022 | 63.40 | 63.85 | 62.64 | 63.01 | 937,157 | -1.10(-1.71%) |
Jun 07, 2022 | 62.82 | 64.31 | 61.98 | 64.10 | 1,218,691 | +0.84(+1.34%) |
Jun 06, 2022 | 64.42 | 64.60 | 63.12 | 63.26 | 1,455,686 | -0.53(-0.84%) |
Jun 03, 2022 | 64.28 | 64.42 | 63.31 | 63.79 | 1,133,084 | -1.18(-1.82%) |
Jun 02, 2022 | 62.87 | 65.30 | 62.60 | 64.98 | 2,083,070 | +2.52(+4.04%) |