Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 62.74 | 63.14 | 61.28 | 61.30 | 3,122,477 | -1.01(-1.62%) |
Aug 30, 2022 | 62.49 | 62.74 | 61.73 | 62.31 | 3,578,997 | -0.05(-0.08%) |
Aug 29, 2022 | 62.42 | 63.02 | 62.25 | 62.35 | 2,662,828 | -0.43(-0.68%) |
Aug 26, 2022 | 65.12 | 65.16 | 62.66 | 62.78 | 2,422,829 | -2.26(-3.48%) |
Aug 25, 2022 | 64.25 | 65.05 | 64.13 | 65.04 | 1,853,995 | +1.02(+1.59%) |
Aug 24, 2022 | 64.03 | 64.24 | 63.56 | 64.02 | 2,457,711 | -0.04(-0.06%) |
Aug 23, 2022 | 64.81 | 64.98 | 64.04 | 64.06 | 1,653,809 | -0.86(-1.33%) |
Aug 22, 2022 | 65.51 | 66.09 | 64.54 | 64.93 | 1,963,542 | -1.64(-2.46%) |
Aug 19, 2022 | 66.76 | 66.91 | 66.18 | 66.56 | 2,204,819 | -0.51(-0.77%) |
Aug 18, 2022 | 66.59 | 67.25 | 66.32 | 67.08 | 1,853,998 | +0.49(+0.73%) |
Aug 17, 2022 | 67.12 | 67.47 | 66.45 | 66.59 | 2,659,925 | -1.01(-1.49%) |
Aug 16, 2022 | 67.44 | 68.05 | 66.98 | 67.60 | 2,943,652 | +0.23(+0.34%) |
Aug 15, 2022 | 67.15 | 67.86 | 67.08 | 67.37 | 2,190,201 | -0.08(-0.11%) |
Aug 12, 2022 | 66.87 | 67.63 | 66.70 | 67.44 | 3,507,537 | +1.02(+1.54%) |
Aug 11, 2022 | 67.04 | 67.18 | 66.18 | 66.42 | 3,089,507 | -0.31(-0.46%) |
Aug 10, 2022 | 66.95 | 67.36 | 66.45 | 66.73 | 2,923,682 | +0.90(+1.37%) |
Aug 09, 2022 | 66.31 | 66.45 | 65.70 | 65.83 | 2,059,313 | -0.69(-1.03%) |
Aug 08, 2022 | 66.78 | 67.33 | 66.13 | 66.52 | 2,264,920 | +0.10(+0.15%) |
Aug 05, 2022 | 65.60 | 66.48 | 65.12 | 66.42 | 2,071,903 | -0.02(-0.03%) |
Aug 04, 2022 | 66.44 | 66.81 | 65.79 | 66.44 | 3,588,070 | +0.01(+0.01%) |
Aug 03, 2022 | 65.82 | 66.78 | 65.48 | 66.43 | 3,150,189 | +1.12(+1.72%) |
Aug 02, 2022 | 65.36 | 65.83 | 64.14 | 65.31 | 3,601,306 | -0.05(-0.07%) |
Aug 01, 2022 | 65.49 | 66.51 | 65.26 | 65.36 | 5,132,456 | -0.33(-0.50%) |
Jul 29, 2022 | 64.96 | 65.73 | 64.51 | 65.69 | 6,207,818 | +1.09(+1.69%) |
Jul 28, 2022 | 62.86 | 65.57 | 62.86 | 64.59 | 5,630,286 | -3.35(-4.94%) |
Jul 27, 2022 | 66.12 | 68.18 | 65.93 | 67.95 | 4,592,308 | +2.16(+3.28%) |
Jul 26, 2022 | 65.58 | 66.28 | 65.32 | 65.79 | 2,922,931 | -0.14(-0.22%) |
Jul 25, 2022 | 66.89 | 67.01 | 65.50 | 65.94 | 2,673,879 | -0.85(-1.27%) |
Jul 22, 2022 | 66.74 | 67.25 | 66.41 | 66.79 | 3,741,977 | +0.12(+0.17%) |
Jul 21, 2022 | 65.91 | 66.70 | 65.66 | 66.67 | 2,304,030 | +0.83(+1.26%) |
Jul 20, 2022 | 65.31 | 65.94 | 64.88 | 65.84 | 2,795,274 | +0.68(+1.04%) |
Jul 19, 2022 | 63.89 | 65.25 | 63.50 | 65.16 | 3,395,504 | +2.24(+3.56%) |
Jul 18, 2022 | 64.00 | 64.39 | 62.69 | 62.92 | 3,101,938 | -0.73(-1.15%) |
Jul 15, 2022 | 63.26 | 63.70 | 62.55 | 63.66 | 8,186,941 | +1.35(+2.17%) |
Jul 14, 2022 | 61.87 | 62.52 | 61.14 | 62.30 | 3,282,871 | -0.56(-0.89%) |
Jul 13, 2022 | 62.13 | 63.16 | 61.67 | 62.86 | 3,753,919 | -0.11(-0.17%) |
Jul 12, 2022 | 63.72 | 64.26 | 62.59 | 62.97 | 3,596,091 | -0.53(-0.84%) |
Jul 11, 2022 | 64.21 | 64.23 | 62.96 | 63.50 | 3,602,253 | -1.28(-1.97%) |
Jul 08, 2022 | 65.34 | 65.41 | 64.26 | 64.78 | 3,346,508 | -0.54(-0.83%) |
Jul 07, 2022 | 65.95 | 66.11 | 64.46 | 65.32 | 3,971,164 | -0.43(-0.65%) |
Jul 06, 2022 | 66.17 | 66.46 | 65.41 | 65.74 | 2,761,268 | +0.29(+0.44%) |
Jul 05, 2022 | 65.18 | 65.50 | 63.88 | 65.45 | 3,182,999 | -0.30(-0.46%) |
Jul 01, 2022 | 65.17 | 65.95 | 64.49 | 65.75 | 2,080,134 | +0.52(+0.80%) |
Jun 30, 2022 | 65.31 | 66.03 | 64.81 | 65.23 | 2,760,706 | -0.96(-1.45%) |
Jun 29, 2022 | 66.05 | 66.48 | 65.49 | 66.19 | 2,096,357 | +0.36(+0.54%) |
Jun 28, 2022 | 67.63 | 68.08 | 65.74 | 65.83 | 2,955,834 | -1.74(-2.57%) |
Jun 27, 2022 | 68.30 | 68.30 | 67.11 | 67.57 | 2,617,807 | -0.34(-0.50%) |
Jun 24, 2022 | 65.87 | 67.97 | 65.72 | 67.91 | 3,393,966 | +2.78(+4.27%) |
Jun 23, 2022 | 65.60 | 65.96 | 64.60 | 65.12 | 3,326,816 | -0.10(-0.15%) |
Jun 22, 2022 | 64.74 | 65.78 | 64.45 | 65.22 | 3,171,772 | -0.26(-0.40%) |
Jun 21, 2022 | 65.69 | 66.08 | 64.94 | 65.48 | 3,533,534 | +1.21(+1.88%) |
Jun 17, 2022 | 64.02 | 64.76 | 63.24 | 64.27 | 5,536,136 | +0.69(+1.08%) |
Jun 16, 2022 | 64.85 | 65.00 | 63.05 | 63.59 | 3,737,912 | -2.61(-3.94%) |
Jun 15, 2022 | 66.25 | 67.15 | 65.20 | 66.20 | 2,611,836 | +0.60(+0.91%) |
Jun 14, 2022 | 66.13 | 66.13 | 64.90 | 65.60 | 2,454,849 | -0.02(-0.03%) |
Jun 13, 2022 | 66.10 | 67.48 | 65.19 | 65.62 | 4,564,040 | -1.95(-2.89%) |
Jun 10, 2022 | 67.23 | 68.21 | 66.62 | 67.57 | 3,507,558 | -0.83(-1.22%) |
Jun 09, 2022 | 70.45 | 70.76 | 68.37 | 68.40 | 2,379,314 | -2.26(-3.20%) |
Jun 08, 2022 | 71.25 | 71.70 | 70.32 | 70.66 | 1,711,915 | -0.95(-1.32%) |
Jun 07, 2022 | 70.76 | 71.79 | 70.54 | 71.61 | 2,314,893 | +0.20(+0.28%) |
Jun 06, 2022 | 71.77 | 72.05 | 71.05 | 71.41 | 2,122,011 | +0.31(+0.44%) |
Jun 03, 2022 | 71.41 | 71.97 | 70.75 | 71.10 | 2,369,067 | -1.33(-1.83%) |
Jun 02, 2022 | 71.75 | 72.47 | 70.90 | 72.43 | 2,622,825 | +0.73(+1.02%) |