Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.27 | 54.78 | 53.51 | 53.78 | 1,897,946 | +0.61(+1.15%) |
Aug 30, 2022 | 54.16 | 54.56 | 52.85 | 53.17 | 2,607,217 | -0.70(-1.29%) |
Aug 29, 2022 | 54.08 | 54.08 | 53.14 | 53.87 | 2,282,298 | -0.68(-1.24%) |
Aug 26, 2022 | 58.26 | 58.36 | 54.54 | 54.55 | 2,481,688 | -3.81(-6.53%) |
Aug 25, 2022 | 57.48 | 58.42 | 57.31 | 58.36 | 1,815,489 | +1.31(+2.29%) |
Aug 24, 2022 | 56.16 | 57.29 | 56.14 | 57.05 | 2,494,103 | +0.84(+1.50%) |
Aug 23, 2022 | 55.52 | 56.59 | 55.39 | 56.21 | 1,501,882 | +0.98(+1.77%) |
Aug 22, 2022 | 55.13 | 55.73 | 54.65 | 55.23 | 2,274,627 | -1.02(-1.81%) |
Aug 19, 2022 | 56.89 | 56.89 | 55.74 | 56.25 | 2,054,364 | -1.37(-2.38%) |
Aug 18, 2022 | 57.38 | 57.98 | 57.22 | 57.62 | 2,613,317 | +0.30(+0.52%) |
Aug 17, 2022 | 57.64 | 57.98 | 57.03 | 57.32 | 1,726,598 | -1.05(-1.81%) |
Aug 16, 2022 | 58.72 | 59.00 | 57.85 | 58.38 | 1,616,621 | -0.72(-1.22%) |
Aug 15, 2022 | 58.16 | 59.34 | 57.99 | 59.10 | 2,050,513 | +0.46(+0.79%) |
Aug 12, 2022 | 59.08 | 59.26 | 58.34 | 58.64 | 2,843,659 | +0.11(+0.18%) |
Aug 11, 2022 | 57.68 | 59.40 | 57.55 | 58.53 | 3,167,877 | +0.87(+1.50%) |
Aug 10, 2022 | 56.60 | 57.98 | 56.32 | 57.67 | 1,948,901 | +2.01(+3.61%) |
Aug 09, 2022 | 54.89 | 55.76 | 54.36 | 55.66 | 2,055,812 | +0.46(+0.84%) |
Aug 08, 2022 | 55.63 | 56.21 | 55.07 | 55.20 | 3,373,870 | -0.11(-0.19%) |
Aug 05, 2022 | 54.96 | 56.32 | 54.56 | 55.30 | 1,835,666 | -0.44(-0.79%) |
Aug 04, 2022 | 54.49 | 56.84 | 52.58 | 55.75 | 3,179,117 | +0.73(+1.33%) |
Aug 03, 2022 | 54.81 | 55.53 | 54.24 | 55.01 | 2,727,420 | +0.79(+1.45%) |
Aug 02, 2022 | 54.21 | 55.11 | 53.58 | 54.23 | 2,193,578 | -0.68(-1.24%) |
Aug 01, 2022 | 54.16 | 55.03 | 53.52 | 54.91 | 1,597,242 | +0.02(+0.04%) |
Jul 29, 2022 | 54.32 | 55.26 | 54.32 | 54.89 | 2,436,244 | +0.57(+1.04%) |
Jul 28, 2022 | 52.94 | 54.37 | 52.44 | 54.32 | 1,976,591 | +1.62(+3.06%) |
Jul 27, 2022 | 51.88 | 52.92 | 51.67 | 52.71 | 1,161,236 | +1.23(+2.39%) |
Jul 26, 2022 | 51.94 | 52.06 | 50.87 | 51.48 | 1,147,805 | -0.47(-0.91%) |
Jul 25, 2022 | 51.44 | 52.38 | 51.02 | 51.95 | 1,396,723 | +0.10(+0.19%) |
Jul 22, 2022 | 52.70 | 53.22 | 51.44 | 51.85 | 1,315,010 | -0.62(-1.17%) |
Jul 21, 2022 | 51.97 | 52.67 | 50.37 | 52.47 | 2,067,321 | +0.37(+0.72%) |
Jul 20, 2022 | 51.04 | 52.16 | 50.85 | 52.09 | 1,582,022 | +1.08(+2.11%) |
Jul 19, 2022 | 49.27 | 51.13 | 49.21 | 51.02 | 2,009,422 | +1.70(+3.45%) |
Jul 18, 2022 | 49.69 | 50.49 | 49.13 | 49.31 | 1,643,787 | +0.43(+0.88%) |
Jul 15, 2022 | 47.64 | 48.98 | 46.61 | 48.88 | 3,087,006 | +2.10(+4.48%) |
Jul 14, 2022 | 47.42 | 47.42 | 45.90 | 46.79 | 2,850,874 | -1.57(-3.24%) |
Jul 13, 2022 | 47.62 | 48.66 | 46.11 | 48.35 | 2,458,851 | -0.39(-0.81%) |
Jul 12, 2022 | 48.77 | 49.69 | 48.46 | 48.75 | 1,820,769 | +0.01(+0.02%) |
Jul 11, 2022 | 49.04 | 49.16 | 48.25 | 48.74 | 1,501,517 | -0.83(-1.67%) |
Jul 08, 2022 | 50.17 | 50.46 | 49.09 | 49.56 | 1,940,633 | -0.72(-1.43%) |
Jul 07, 2022 | 48.89 | 50.38 | 48.89 | 50.29 | 2,194,040 | +1.99(+4.12%) |
Jul 06, 2022 | 49.01 | 49.80 | 48.05 | 48.30 | 2,029,193 | -0.80(-1.63%) |
Jul 05, 2022 | 46.14 | 49.11 | 45.73 | 49.09 | 3,184,291 | +1.74(+3.67%) |
Jul 01, 2022 | 46.24 | 47.62 | 45.96 | 47.35 | 2,303,018 | +0.75(+1.61%) |
Jun 30, 2022 | 46.72 | 47.31 | 45.37 | 46.60 | 3,947,150 | -1.15(-2.42%) |
Jun 29, 2022 | 49.18 | 49.22 | 47.00 | 47.76 | 2,538,259 | -1.53(-3.10%) |
Jun 28, 2022 | 50.55 | 51.08 | 49.14 | 49.29 | 1,803,269 | -1.07(-2.12%) |
Jun 27, 2022 | 50.90 | 51.36 | 49.66 | 50.35 | 2,097,873 | +0.37(+0.73%) |
Jun 24, 2022 | 48.65 | 50.49 | 48.63 | 49.99 | 8,623,403 | +1.98(+4.12%) |
Jun 23, 2022 | 48.57 | 49.17 | 47.08 | 48.01 | 2,001,941 | -0.24(-0.50%) |
Jun 22, 2022 | 47.09 | 48.76 | 46.82 | 48.25 | 4,156,615 | +0.33(+0.68%) |
Jun 21, 2022 | 47.87 | 48.69 | 47.66 | 47.92 | 6,127,474 | +1.54(+3.32%) |
Jun 17, 2022 | 44.97 | 46.67 | 44.89 | 46.38 | 9,211,893 | +1.41(+3.14%) |
Jun 16, 2022 | 47.43 | 47.43 | 44.19 | 44.97 | 7,338,394 | -3.62(-7.46%) |
Jun 15, 2022 | 48.05 | 49.62 | 47.87 | 48.59 | 6,627,931 | +1.14(+2.41%) |
Jun 14, 2022 | 48.26 | 48.60 | 46.87 | 47.45 | 3,837,659 | -0.69(-1.44%) |
Jun 13, 2022 | 49.99 | 49.99 | 47.03 | 48.14 | 4,284,758 | -4.20(-8.03%) |
Jun 10, 2022 | 52.61 | 53.42 | 51.47 | 52.34 | 2,735,221 | -2.12(-3.90%) |
Jun 09, 2022 | 54.78 | 55.18 | 53.60 | 54.47 | 3,015,524 | -0.63(-1.15%) |
Jun 08, 2022 | 56.43 | 56.80 | 54.75 | 55.10 | 3,079,827 | -1.69(-2.98%) |
Jun 07, 2022 | 56.68 | 56.98 | 55.52 | 56.79 | 1,928,184 | -0.09(-0.15%) |
Jun 06, 2022 | 55.93 | 57.99 | 55.23 | 56.88 | 3,411,637 | +1.34(+2.41%) |
Jun 03, 2022 | 55.29 | 56.36 | 55.15 | 55.54 | 2,288,544 | -0.72(-1.28%) |
Jun 02, 2022 | 55.75 | 56.52 | 54.84 | 56.26 | 2,698,785 | +0.73(+1.32%) |