Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.55 | 60.24 | 57.67 | 58.22 | 2,665,946 | -0.35(-0.60%) |
Aug 30, 2022 | 58.44 | 59.43 | 56.92 | 58.57 | 2,941,795 | +0.57(+0.98%) |
Aug 29, 2022 | 57.72 | 60.14 | 57.25 | 58.00 | 2,816,178 | -0.02(-0.03%) |
Aug 26, 2022 | 61.28 | 61.48 | 57.42 | 58.02 | 4,519,457 | -3.92(-6.33%) |
Aug 25, 2022 | 61.49 | 62.74 | 60.28 | 61.94 | 2,685,676 | +0.99(+1.62%) |
Aug 24, 2022 | 61.25 | 62.40 | 60.57 | 60.95 | 3,394,837 | -0.09(-0.15%) |
Aug 23, 2022 | 62.81 | 63.50 | 60.78 | 61.04 | 4,616,651 | -2.02(-3.20%) |
Aug 22, 2022 | 63.20 | 64.67 | 62.62 | 63.06 | 3,251,832 | -2.86(-4.34%) |
Aug 19, 2022 | 67.72 | 68.19 | 65.75 | 65.92 | 2,756,168 | -3.83(-5.49%) |
Aug 18, 2022 | 69.91 | 70.10 | 68.69 | 69.75 | 2,027,163 | +0.16(+0.23%) |
Aug 17, 2022 | 72.10 | 72.42 | 69.07 | 69.59 | 2,769,022 | -4.18(-5.67%) |
Aug 16, 2022 | 75.00 | 75.81 | 72.25 | 73.77 | 2,994,182 | -2.08(-2.74%) |
Aug 15, 2022 | 74.15 | 76.26 | 73.60 | 75.85 | 2,428,738 | +1.51(+2.03%) |
Aug 12, 2022 | 73.44 | 74.77 | 71.40 | 74.34 | 3,355,322 | +2.00(+2.76%) |
Aug 11, 2022 | 77.15 | 77.19 | 71.87 | 72.34 | 3,025,800 | -3.05(-4.05%) |
Aug 10, 2022 | 73.92 | 75.80 | 73.09 | 75.39 | 3,217,264 | +5.40(+7.72%) |
Aug 09, 2022 | 72.96 | 73.95 | 69.45 | 69.99 | 3,397,893 | -4.33(-5.83%) |
Aug 08, 2022 | 72.69 | 77.24 | 72.60 | 74.32 | 3,527,931 | +1.98(+2.74%) |
Aug 05, 2022 | 70.02 | 72.90 | 69.02 | 72.34 | 2,549,737 | +1.15(+1.62%) |
Aug 04, 2022 | 70.39 | 71.66 | 69.18 | 71.19 | 1,938,691 | +0.08(+0.11%) |
Aug 03, 2022 | 67.83 | 71.34 | 67.76 | 71.11 | 3,183,873 | +4.10(+6.12%) |
Aug 02, 2022 | 64.02 | 67.48 | 63.98 | 67.01 | 2,322,146 | +1.50(+2.29%) |
Aug 01, 2022 | 63.31 | 66.70 | 62.58 | 65.51 | 2,856,899 | +1.54(+2.41%) |
Jul 29, 2022 | 64.28 | 64.28 | 62.06 | 63.97 | 2,761,906 | -0.42(-0.65%) |
Jul 28, 2022 | 64.07 | 65.15 | 61.41 | 64.39 | 2,399,908 | +0.12(+0.19%) |
Jul 27, 2022 | 61.88 | 64.60 | 61.03 | 64.27 | 2,834,199 | +4.06(+6.74%) |
Jul 26, 2022 | 63.41 | 63.41 | 59.88 | 60.21 | 2,963,377 | -3.19(-5.03%) |
Jul 25, 2022 | 64.13 | 64.13 | 61.51 | 63.40 | 2,436,901 | -1.05(-1.63%) |
Jul 22, 2022 | 67.32 | 68.95 | 63.40 | 64.45 | 3,170,377 | -3.03(-4.49%) |
Jul 21, 2022 | 65.03 | 68.00 | 64.83 | 67.48 | 3,671,245 | -0.18(-0.27%) |
Jul 20, 2022 | 64.87 | 68.75 | 64.40 | 67.66 | 4,178,037 | +3.59(+5.60%) |
Jul 19, 2022 | 63.24 | 64.18 | 61.00 | 64.07 | 3,211,015 | +2.01(+3.24%) |
Jul 18, 2022 | 64.98 | 65.56 | 61.75 | 62.06 | 2,959,035 | -1.37(-2.16%) |
Jul 15, 2022 | 61.50 | 63.87 | 60.34 | 63.43 | 3,563,633 | +3.20(+5.31%) |
Jul 14, 2022 | 61.33 | 61.80 | 58.79 | 60.23 | 2,522,401 | -1.47(-2.38%) |
Jul 13, 2022 | 60.57 | 63.35 | 59.50 | 61.70 | 3,143,345 | -1.10(-1.75%) |
Jul 12, 2022 | 63.54 | 65.67 | 61.61 | 62.80 | 3,009,553 | -0.31(-0.49%) |
Jul 11, 2022 | 65.98 | 66.08 | 62.54 | 63.11 | 3,387,393 | -3.34(-5.03%) |
Jul 08, 2022 | 66.20 | 68.39 | 65.37 | 66.45 | 3,067,636 | -1.00(-1.48%) |
Jul 07, 2022 | 63.83 | 68.40 | 63.84 | 67.45 | 5,481,408 | +3.36(+5.24%) |
Jul 06, 2022 | 65.60 | 66.94 | 63.34 | 64.09 | 3,548,948 | -1.23(-1.88%) |
Jul 05, 2022 | 60.41 | 65.66 | 59.45 | 65.32 | 4,805,111 | +4.10(+6.70%) |
Jul 01, 2022 | 58.00 | 61.51 | 57.00 | 61.22 | 7,465,160 | +3.84(+6.69%) |
Jun 30, 2022 | 60.48 | 60.48 | 55.86 | 57.38 | 5,062,691 | -3.66(-6.00%) |
Jun 29, 2022 | 61.61 | 62.32 | 60.35 | 61.04 | 3,353,104 | -0.63(-1.02%) |
Jun 28, 2022 | 65.50 | 66.83 | 61.42 | 61.67 | 4,355,705 | -4.52(-6.83%) |
Jun 27, 2022 | 69.53 | 70.71 | 66.03 | 66.19 | 4,659,738 | -2.56(-3.72%) |
Jun 24, 2022 | 66.39 | 69.75 | 66.05 | 68.75 | 7,682,307 | +3.05(+4.64%) |
Jun 23, 2022 | 62.79 | 66.05 | 61.77 | 65.70 | 6,006,453 | +3.65(+5.88%) |
Jun 22, 2022 | 59.25 | 63.38 | 58.52 | 62.05 | 5,176,624 | +2.48(+4.16%) |
Jun 21, 2022 | 60.76 | 63.41 | 59.48 | 59.57 | 7,074,769 | -0.98(-1.62%) |
Jun 17, 2022 | 56.42 | 61.45 | 56.42 | 60.55 | 6,522,283 | +3.74(+6.58%) |
Jun 16, 2022 | 57.79 | 59.24 | 55.96 | 56.81 | 7,730,309 | -3.66(-6.05%) |
Jun 15, 2022 | 57.82 | 61.62 | 57.32 | 60.47 | 8,902,482 | +3.19(+5.57%) |
Jun 14, 2022 | 59.98 | 60.33 | 57.14 | 57.28 | 6,992,528 | -1.84(-3.11%) |
Jun 13, 2022 | 62.50 | 63.30 | 58.00 | 59.12 | 14,976,607 | -6.81(-10.33%) |
Jun 10, 2022 | 66.50 | 69.85 | 64.30 | 65.93 | 41,721,388 | -21.43(-24.53%) |
Jun 09, 2022 | 89.44 | 91.67 | 87.33 | 87.36 | 12,400,962 | -2.74(-3.04%) |
Jun 08, 2022 | 90.00 | 92.04 | 88.71 | 90.10 | 5,663,004 | +2.36(+2.69%) |
Jun 07, 2022 | 82.45 | 88.03 | 82.16 | 87.74 | 3,496,657 | +3.48(+4.13%) |
Jun 06, 2022 | 86.04 | 87.61 | 82.64 | 84.26 | 2,283,555 | +0.48(+0.57%) |
Jun 03, 2022 | 84.53 | 86.13 | 82.78 | 83.78 | 2,569,774 | -3.85(-4.39%) |
Jun 02, 2022 | 82.24 | 88.28 | 81.80 | 87.63 | 2,788,893 | +5.51(+6.71%) |