Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.36 | 58.71 | 57.81 | 58.00 | 3,456,125 | -0.07(-0.12%) |
Aug 30, 2022 | 58.62 | 58.90 | 57.85 | 58.07 | 2,091,370 | -0.10(-0.17%) |
Aug 29, 2022 | 58.77 | 59.26 | 58.11 | 58.17 | 1,788,917 | -0.96(-1.63%) |
Aug 26, 2022 | 60.81 | 60.96 | 59.11 | 59.13 | 1,825,262 | -1.66(-2.74%) |
Aug 25, 2022 | 60.53 | 60.94 | 60.28 | 60.80 | 1,018,949 | +0.31(+0.52%) |
Aug 24, 2022 | 59.91 | 60.62 | 59.86 | 60.48 | 2,132,081 | +0.62(+1.03%) |
Aug 23, 2022 | 59.82 | 60.21 | 59.48 | 59.86 | 1,919,570 | -0.49(-0.81%) |
Aug 22, 2022 | 60.45 | 60.99 | 60.10 | 60.35 | 1,876,662 | -0.42(-0.68%) |
Aug 19, 2022 | 61.82 | 61.82 | 60.53 | 60.77 | 3,046,447 | -1.63(-2.61%) |
Aug 18, 2022 | 62.81 | 63.01 | 61.91 | 62.40 | 1,820,982 | -0.54(-0.86%) |
Aug 17, 2022 | 62.15 | 63.13 | 62.01 | 62.94 | 1,958,482 | +0.71(+1.14%) |
Aug 16, 2022 | 62.26 | 62.34 | 61.54 | 62.23 | 1,978,474 | -0.12(-0.19%) |
Aug 15, 2022 | 61.62 | 63.12 | 61.38 | 62.34 | 2,182,040 | +0.50(+0.80%) |
Aug 12, 2022 | 61.18 | 61.88 | 60.81 | 61.85 | 1,469,558 | +1.25(+2.06%) |
Aug 11, 2022 | 60.82 | 61.05 | 60.39 | 60.60 | 1,360,455 | -0.01(-0.02%) |
Aug 10, 2022 | 60.18 | 60.82 | 60.10 | 60.60 | 2,055,113 | +1.11(+1.87%) |
Aug 09, 2022 | 59.24 | 59.60 | 59.11 | 59.49 | 1,385,281 | +0.10(+0.17%) |
Aug 08, 2022 | 59.14 | 59.75 | 59.03 | 59.39 | 1,058,458 | +0.25(+0.43%) |
Aug 05, 2022 | 58.95 | 59.37 | 58.60 | 59.13 | 1,499,757 | -0.23(-0.39%) |
Aug 04, 2022 | 58.70 | 59.47 | 58.67 | 59.37 | 2,012,894 | +0.85(+1.45%) |
Aug 03, 2022 | 58.16 | 58.70 | 57.93 | 58.52 | 1,909,099 | +0.48(+0.83%) |
Aug 02, 2022 | 57.87 | 58.36 | 57.55 | 58.04 | 2,056,144 | -0.06(-0.10%) |
Aug 01, 2022 | 58.23 | 58.72 | 57.91 | 58.09 | 1,952,663 | -0.66(-1.13%) |
Jul 29, 2022 | 58.19 | 58.90 | 58.03 | 58.75 | 2,317,157 | +0.48(+0.82%) |
Jul 28, 2022 | 56.65 | 58.55 | 56.49 | 58.27 | 3,314,101 | +1.76(+3.12%) |
Jul 27, 2022 | 56.51 | 56.84 | 56.13 | 56.51 | 2,612,020 | +0.32(+0.57%) |
Jul 26, 2022 | 55.50 | 56.28 | 55.21 | 56.19 | 3,408,576 | +0.33(+0.59%) |
Jul 25, 2022 | 56.10 | 56.51 | 55.47 | 55.86 | 3,063,088 | -0.19(-0.35%) |
Jul 22, 2022 | 56.54 | 56.80 | 55.69 | 56.06 | 4,258,062 | -0.45(-0.80%) |
Jul 21, 2022 | 55.08 | 56.53 | 54.70 | 56.51 | 3,817,783 | +1.61(+2.93%) |
Jul 20, 2022 | 52.79 | 55.21 | 52.78 | 54.90 | 5,061,546 | +3.16(+6.10%) |
Jul 19, 2022 | 50.82 | 51.92 | 50.65 | 51.74 | 2,264,966 | +1.47(+2.93%) |
Jul 18, 2022 | 51.24 | 51.47 | 50.11 | 50.27 | 2,115,620 | -0.74(-1.46%) |
Jul 15, 2022 | 50.11 | 51.02 | 50.11 | 51.01 | 1,979,841 | +1.15(+2.31%) |
Jul 14, 2022 | 49.47 | 50.02 | 49.22 | 49.86 | 1,937,201 | -0.27(-0.53%) |
Jul 13, 2022 | 49.49 | 50.43 | 49.47 | 50.13 | 1,636,201 | -0.14(-0.28%) |
Jul 12, 2022 | 51.24 | 51.96 | 50.12 | 50.27 | 3,677,764 | -0.93(-1.81%) |
Jul 11, 2022 | 50.68 | 51.41 | 50.48 | 51.20 | 2,033,951 | +0.35(+0.68%) |
Jul 08, 2022 | 50.82 | 51.15 | 50.47 | 50.85 | 2,161,140 | -0.05(-0.09%) |
Jul 07, 2022 | 50.84 | 51.28 | 50.60 | 50.89 | 2,215,625 | -0.03(-0.06%) |
Jul 06, 2022 | 51.38 | 51.94 | 50.83 | 50.92 | 2,805,675 | -0.23(-0.44%) |
Jul 05, 2022 | 50.34 | 51.23 | 49.89 | 51.15 | 2,472,540 | +0.62(+1.22%) |
Jul 01, 2022 | 49.47 | 50.71 | 49.36 | 50.53 | 2,718,789 | +0.99(+2.00%) |
Jun 30, 2022 | 49.22 | 50.03 | 49.04 | 49.54 | 2,419,961 | -0.17(-0.34%) |
Jun 29, 2022 | 50.20 | 50.35 | 49.33 | 49.71 | 2,383,401 | -0.52(-1.03%) |
Jun 28, 2022 | 51.29 | 51.75 | 50.20 | 50.23 | 1,983,988 | -1.06(-2.07%) |
Jun 27, 2022 | 51.90 | 51.96 | 51.16 | 51.29 | 2,306,304 | -0.44(-0.85%) |
Jun 24, 2022 | 51.68 | 51.97 | 51.26 | 51.73 | 4,889,558 | +0.33(+0.64%) |
Jun 23, 2022 | 50.25 | 51.52 | 50.09 | 51.40 | 4,738,248 | +1.51(+3.03%) |
Jun 22, 2022 | 49.17 | 50.33 | 48.72 | 49.89 | 2,872,054 | +0.32(+0.64%) |
Jun 21, 2022 | 48.72 | 49.87 | 48.72 | 49.57 | 3,259,736 | +1.23(+2.54%) |
Jun 17, 2022 | 48.20 | 48.90 | 47.94 | 48.34 | 7,240,430 | +0.10(+0.20%) |
Jun 16, 2022 | 48.05 | 48.50 | 47.50 | 48.25 | 3,624,242 | -0.45(-0.91%) |
Jun 15, 2022 | 47.53 | 49.24 | 47.50 | 48.69 | 3,244,713 | +1.32(+2.78%) |
Jun 14, 2022 | 47.79 | 47.81 | 46.83 | 47.38 | 4,913,580 | -0.32(-0.67%) |
Jun 13, 2022 | 47.67 | 48.21 | 47.05 | 47.70 | 3,794,071 | -1.08(-2.22%) |
Jun 10, 2022 | 49.14 | 49.34 | 48.31 | 48.78 | 3,820,360 | -0.83(-1.68%) |
Jun 09, 2022 | 49.77 | 50.25 | 49.53 | 49.61 | 2,483,492 | -0.18(-0.37%) |
Jun 08, 2022 | 49.88 | 50.57 | 49.60 | 49.79 | 2,241,127 | -0.27(-0.55%) |
Jun 07, 2022 | 49.45 | 50.08 | 49.30 | 50.07 | 1,718,928 | +0.21(+0.42%) |
Jun 06, 2022 | 50.22 | 50.71 | 49.68 | 49.86 | 2,089,698 | +0.01(+0.03%) |
Jun 03, 2022 | 49.85 | 49.98 | 49.41 | 49.84 | 1,801,130 | -0.24(-0.48%) |
Jun 02, 2022 | 49.37 | 50.09 | 48.98 | 50.08 | 2,755,537 | +0.82(+1.67%) |