Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.01 | 63.74 | 61.97 | 63.05 | 7,030,434 | +0.15(+0.25%) |
Aug 30, 2022 | 63.28 | 63.45 | 61.40 | 62.89 | 5,926,091 | +0.37(+0.59%) |
Aug 29, 2022 | 63.28 | 63.83 | 62.41 | 62.53 | 3,993,621 | -1.21(-1.90%) |
Aug 26, 2022 | 67.94 | 68.25 | 63.70 | 63.73 | 5,806,570 | -4.46(-6.55%) |
Aug 25, 2022 | 66.54 | 68.32 | 66.42 | 68.20 | 3,758,674 | +1.99(+3.01%) |
Aug 24, 2022 | 66.41 | 66.70 | 65.47 | 66.21 | 4,895,035 | -0.58(-0.87%) |
Aug 23, 2022 | 65.91 | 67.56 | 65.81 | 66.79 | 7,055,808 | +1.00(+1.51%) |
Aug 22, 2022 | 67.03 | 67.41 | 65.54 | 65.79 | 5,011,274 | -2.66(-3.88%) |
Aug 19, 2022 | 69.15 | 69.71 | 68.13 | 68.45 | 4,964,723 | -1.79(-2.55%) |
Aug 18, 2022 | 69.41 | 70.90 | 68.75 | 70.24 | 4,394,368 | +1.26(+1.82%) |
Aug 17, 2022 | 70.29 | 70.30 | 67.20 | 68.98 | 6,703,390 | -2.31(-3.24%) |
Aug 16, 2022 | 71.32 | 71.96 | 70.59 | 71.29 | 4,333,174 | -0.18(-0.26%) |
Aug 15, 2022 | 70.60 | 71.81 | 70.40 | 71.47 | 4,498,848 | +0.55(+0.77%) |
Aug 12, 2022 | 69.22 | 71.19 | 68.96 | 70.92 | 4,581,471 | +2.25(+3.28%) |
Aug 11, 2022 | 68.43 | 69.62 | 68.10 | 68.67 | 3,879,467 | +0.65(+0.96%) |
Aug 10, 2022 | 67.15 | 68.19 | 66.11 | 68.02 | 4,357,379 | +2.59(+3.96%) |
Aug 09, 2022 | 67.25 | 67.45 | 64.56 | 65.43 | 5,463,629 | -2.79(-4.09%) |
Aug 08, 2022 | 68.47 | 69.10 | 67.05 | 68.22 | 3,254,193 | -0.54(-0.78%) |
Aug 05, 2022 | 68.87 | 69.80 | 67.73 | 68.76 | 4,174,159 | -1.25(-1.79%) |
Aug 04, 2022 | 70.66 | 70.90 | 69.31 | 70.01 | 3,532,694 | -0.44(-0.63%) |
Aug 03, 2022 | 69.52 | 70.79 | 67.86 | 70.45 | 6,412,885 | +3.80(+5.70%) |
Aug 02, 2022 | 66.19 | 67.67 | 65.90 | 66.65 | 4,612,841 | +0.11(+0.16%) |
Aug 01, 2022 | 65.53 | 66.98 | 64.95 | 66.55 | 3,406,628 | +0.29(+0.44%) |
Jul 29, 2022 | 64.56 | 66.69 | 63.94 | 66.26 | 4,033,388 | +1.43(+2.21%) |
Jul 28, 2022 | 64.23 | 65.06 | 63.04 | 64.82 | 3,044,196 | +0.67(+1.05%) |
Jul 27, 2022 | 62.39 | 64.69 | 62.04 | 64.15 | 6,175,913 | +3.06(+5.01%) |
Jul 26, 2022 | 61.98 | 62.29 | 60.99 | 61.09 | 3,143,909 | -1.07(-1.72%) |
Jul 25, 2022 | 62.24 | 62.50 | 61.18 | 62.16 | 2,857,740 | -0.12(-0.19%) |
Jul 22, 2022 | 63.84 | 63.92 | 61.88 | 62.27 | 4,245,389 | -1.42(-2.24%) |
Jul 21, 2022 | 63.45 | 63.73 | 62.13 | 63.70 | 3,287,237 | +0.63(+0.99%) |
Jul 20, 2022 | 61.58 | 63.48 | 60.84 | 63.07 | 3,751,419 | +0.99(+1.60%) |
Jul 19, 2022 | 60.36 | 62.46 | 60.34 | 62.08 | 4,879,973 | +2.67(+4.49%) |
Jul 18, 2022 | 60.56 | 61.20 | 59.04 | 59.42 | 3,694,368 | -0.61(-1.01%) |
Jul 15, 2022 | 58.98 | 60.09 | 58.30 | 60.02 | 4,078,960 | +1.40(+2.38%) |
Jul 14, 2022 | 56.89 | 58.81 | 56.05 | 58.63 | 3,508,830 | +1.53(+2.68%) |
Jul 13, 2022 | 55.99 | 57.45 | 55.66 | 57.10 | 3,059,748 | +0.13(+0.24%) |
Jul 12, 2022 | 57.03 | 58.06 | 56.68 | 56.96 | 3,872,512 | +0.32(+0.56%) |
Jul 11, 2022 | 56.35 | 57.14 | 55.90 | 56.65 | 4,504,336 | -0.56(-0.98%) |
Jul 08, 2022 | 55.84 | 57.37 | 55.33 | 57.20 | 4,660,106 | +0.67(+1.19%) |
Jul 07, 2022 | 55.43 | 56.76 | 55.23 | 56.53 | 4,354,788 | +2.50(+4.63%) |
Jul 06, 2022 | 54.11 | 54.71 | 53.28 | 54.03 | 5,056,283 | +0.01(+0.02%) |
Jul 05, 2022 | 52.88 | 54.04 | 52.28 | 54.02 | 4,714,321 | -0.02(-0.04%) |
Jul 01, 2022 | 55.04 | 55.80 | 53.20 | 54.04 | 4,849,241 | -1.85(-3.31%) |
Jun 30, 2022 | 55.04 | 56.85 | 54.41 | 55.89 | 5,543,975 | +0.03(+0.05%) |
Jun 29, 2022 | 56.55 | 56.83 | 55.14 | 55.86 | 4,138,125 | -1.35(-2.35%) |
Jun 28, 2022 | 59.83 | 60.54 | 57.15 | 57.20 | 9,964,955 | -1.17(-2.01%) |
Jun 27, 2022 | 59.03 | 59.03 | 57.82 | 58.38 | 3,280,054 | +0.09(+0.15%) |
Jun 24, 2022 | 56.84 | 58.77 | 56.50 | 58.29 | 6,023,602 | +2.57(+4.61%) |
Jun 23, 2022 | 57.31 | 57.31 | 55.14 | 55.72 | 4,078,316 | -1.01(-1.78%) |
Jun 22, 2022 | 56.09 | 57.35 | 55.70 | 56.73 | 4,716,318 | -0.38(-0.66%) |
Jun 21, 2022 | 57.05 | 57.62 | 56.51 | 57.11 | 5,283,254 | +1.68(+3.04%) |
Jun 17, 2022 | 55.52 | 55.94 | 54.11 | 55.42 | 10,091,261 | +0.45(+0.82%) |
Jun 16, 2022 | 57.58 | 57.58 | 54.48 | 54.97 | 8,519,051 | -4.25(-7.18%) |
Jun 15, 2022 | 59.25 | 60.36 | 58.06 | 59.22 | 4,911,477 | +0.58(+0.98%) |
Jun 14, 2022 | 58.42 | 59.17 | 57.73 | 58.65 | 5,428,136 | +0.93(+1.62%) |
Jun 13, 2022 | 59.78 | 60.59 | 57.58 | 57.71 | 7,695,319 | -4.01(-6.50%) |
Jun 10, 2022 | 62.81 | 63.32 | 61.26 | 61.73 | 6,074,823 | -2.39(-3.72%) |
Jun 09, 2022 | 65.60 | 66.73 | 64.04 | 64.11 | 5,096,742 | -2.19(-3.31%) |
Jun 08, 2022 | 67.67 | 67.71 | 65.76 | 66.31 | 4,642,502 | -1.70(-2.50%) |
Jun 07, 2022 | 67.13 | 68.22 | 66.41 | 68.01 | 3,188,082 | +0.43(+0.64%) |
Jun 06, 2022 | 69.69 | 69.90 | 67.19 | 67.58 | 4,011,545 | -0.97(-1.42%) |
Jun 03, 2022 | 69.36 | 69.47 | 68.32 | 68.55 | 3,681,775 | -2.00(-2.84%) |
Jun 02, 2022 | 67.72 | 70.59 | 67.72 | 70.55 | 4,051,407 | +2.08(+3.04%) |