Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.98 | 61.21 | 59.83 | 59.92 | 1,049,545 | -0.85(-1.41%) |
Aug 30, 2022 | 61.46 | 61.74 | 60.69 | 60.78 | 971,147 | -0.33(-0.54%) |
Aug 29, 2022 | 61.65 | 61.97 | 61.09 | 61.11 | 811,951 | -0.96(-1.55%) |
Aug 26, 2022 | 63.62 | 63.63 | 62.06 | 62.07 | 885,938 | -1.57(-2.47%) |
Aug 25, 2022 | 63.34 | 63.95 | 63.15 | 63.64 | 787,395 | +0.27(+0.43%) |
Aug 24, 2022 | 63.50 | 64.01 | 62.82 | 63.37 | 861,753 | -0.18(-0.29%) |
Aug 23, 2022 | 63.81 | 64.13 | 63.16 | 63.56 | 910,241 | -0.43(-0.67%) |
Aug 22, 2022 | 64.70 | 65.11 | 63.90 | 63.98 | 876,016 | -1.36(-2.08%) |
Aug 19, 2022 | 66.12 | 66.25 | 65.04 | 65.34 | 954,297 | -0.91(-1.38%) |
Aug 18, 2022 | 66.14 | 66.41 | 65.64 | 66.25 | 657,323 | +0.00(+0.00%) |
Aug 17, 2022 | 66.86 | 67.05 | 66.13 | 66.25 | 730,595 | -0.85(-1.27%) |
Aug 16, 2022 | 65.97 | 67.68 | 65.84 | 67.11 | 1,436,602 | +1.57(+2.40%) |
Aug 15, 2022 | 65.25 | 66.20 | 65.25 | 65.54 | 710,128 | +0.16(+0.24%) |
Aug 12, 2022 | 64.38 | 65.52 | 64.16 | 65.38 | 685,829 | +0.85(+1.32%) |
Aug 11, 2022 | 64.57 | 66.02 | 64.29 | 64.53 | 1,195,157 | -0.05(-0.08%) |
Aug 10, 2022 | 64.09 | 64.74 | 63.56 | 64.57 | 870,789 | +1.17(+1.85%) |
Aug 09, 2022 | 63.13 | 63.82 | 62.93 | 63.40 | 1,072,818 | +0.26(+0.42%) |
Aug 08, 2022 | 62.89 | 63.55 | 62.81 | 63.14 | 1,268,872 | +0.31(+0.49%) |
Aug 05, 2022 | 62.35 | 63.06 | 61.95 | 62.83 | 1,487,576 | -0.08(-0.12%) |
Aug 04, 2022 | 64.58 | 64.86 | 62.55 | 62.90 | 2,360,379 | -1.68(-2.60%) |
Aug 03, 2022 | 70.16 | 70.20 | 64.23 | 64.58 | 4,015,809 | -6.98(-9.76%) |
Aug 02, 2022 | 72.83 | 72.85 | 71.52 | 71.57 | 1,563,988 | -1.27(-1.75%) |
Aug 01, 2022 | 72.09 | 72.94 | 71.80 | 72.84 | 1,039,940 | +0.53(+0.74%) |
Jul 29, 2022 | 71.89 | 72.59 | 71.03 | 72.30 | 1,124,715 | +0.24(+0.34%) |
Jul 28, 2022 | 71.46 | 72.11 | 70.06 | 72.06 | 1,073,826 | +0.47(+0.65%) |
Jul 27, 2022 | 70.49 | 71.76 | 70.43 | 71.60 | 834,493 | +1.19(+1.70%) |
Jul 26, 2022 | 70.38 | 70.76 | 69.94 | 70.40 | 818,521 | -0.17(-0.23%) |
Jul 25, 2022 | 70.04 | 70.59 | 69.48 | 70.57 | 805,196 | +0.71(+1.01%) |
Jul 22, 2022 | 70.40 | 70.79 | 69.11 | 69.86 | 659,928 | -0.18(-0.26%) |
Jul 21, 2022 | 69.26 | 70.17 | 68.65 | 70.04 | 802,349 | +0.54(+0.78%) |
Jul 20, 2022 | 68.64 | 69.69 | 68.19 | 69.50 | 830,162 | +0.74(+1.07%) |
Jul 19, 2022 | 67.48 | 68.95 | 67.40 | 68.76 | 907,511 | +2.01(+3.01%) |
Jul 18, 2022 | 67.93 | 68.19 | 66.70 | 66.75 | 799,036 | -0.98(-1.45%) |
Jul 15, 2022 | 67.35 | 68.20 | 66.90 | 67.73 | 875,670 | +1.03(+1.54%) |
Jul 14, 2022 | 66.02 | 67.03 | 65.91 | 66.70 | 851,089 | -0.19(-0.29%) |
Jul 13, 2022 | 66.56 | 67.46 | 66.51 | 66.90 | 922,446 | -0.25(-0.38%) |
Jul 12, 2022 | 67.50 | 68.46 | 67.00 | 67.15 | 674,046 | -0.57(-0.85%) |
Jul 11, 2022 | 67.97 | 68.90 | 67.29 | 67.72 | 924,960 | -0.86(-1.26%) |
Jul 08, 2022 | 68.71 | 69.48 | 68.47 | 68.59 | 890,479 | -0.11(-0.16%) |
Jul 07, 2022 | 68.35 | 68.98 | 67.56 | 68.69 | 1,092,166 | +0.64(+0.94%) |
Jul 06, 2022 | 67.73 | 68.36 | 67.01 | 68.05 | 920,199 | +0.17(+0.24%) |
Jul 05, 2022 | 67.16 | 67.92 | 66.13 | 67.89 | 902,886 | -0.09(-0.13%) |
Jul 01, 2022 | 66.76 | 67.99 | 66.22 | 67.97 | 893,866 | +0.85(+1.27%) |
Jun 30, 2022 | 66.70 | 67.44 | 66.38 | 67.12 | 1,083,808 | -0.09(-0.13%) |
Jun 29, 2022 | 66.59 | 67.30 | 66.21 | 67.21 | 867,510 | +0.73(+1.10%) |
Jun 28, 2022 | 67.32 | 68.24 | 66.46 | 66.48 | 656,556 | -0.38(-0.57%) |
Jun 27, 2022 | 66.81 | 67.44 | 66.13 | 66.86 | 673,864 | +0.28(+0.42%) |
Jun 24, 2022 | 65.07 | 66.74 | 64.68 | 66.58 | 1,401,376 | +1.66(+2.56%) |
Jun 23, 2022 | 63.86 | 65.02 | 63.66 | 64.91 | 803,115 | +1.06(+1.66%) |
Jun 22, 2022 | 62.46 | 64.32 | 62.39 | 63.86 | 700,308 | +0.49(+0.77%) |
Jun 21, 2022 | 63.12 | 64.05 | 63.02 | 63.37 | 808,362 | +1.15(+1.84%) |
Jun 17, 2022 | 62.03 | 62.47 | 61.20 | 62.23 | 2,636,619 | +0.52(+0.85%) |
Jun 16, 2022 | 63.68 | 63.84 | 61.26 | 61.70 | 1,103,777 | -2.70(-4.19%) |
Jun 15, 2022 | 63.91 | 64.97 | 63.55 | 64.40 | 1,002,234 | +0.74(+1.16%) |
Jun 14, 2022 | 63.74 | 64.92 | 63.25 | 63.66 | 976,905 | -0.02(-0.03%) |
Jun 13, 2022 | 64.81 | 65.57 | 63.53 | 63.68 | 1,093,261 | -2.74(-4.12%) |
Jun 10, 2022 | 66.26 | 66.86 | 65.28 | 66.42 | 966,855 | -0.48(-0.72%) |
Jun 09, 2022 | 68.68 | 69.14 | 66.89 | 66.90 | 834,607 | -1.78(-2.59%) |
Jun 08, 2022 | 68.99 | 68.99 | 68.25 | 68.68 | 806,282 | -0.63(-0.91%) |
Jun 07, 2022 | 68.53 | 69.31 | 68.43 | 69.31 | 705,954 | +0.39(+0.56%) |
Jun 06, 2022 | 68.94 | 69.29 | 68.62 | 68.92 | 490,441 | +0.26(+0.38%) |
Jun 03, 2022 | 68.28 | 68.98 | 67.89 | 68.66 | 973,590 | +0.04(+0.06%) |
Jun 02, 2022 | 67.36 | 68.67 | 67.24 | 68.62 | 740,707 | +1.10(+1.63%) |