Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.69 | 63.85 | 62.71 | 62.87 | 1,675,215 | -0.29(-0.46%) |
Aug 30, 2022 | 63.78 | 63.85 | 62.80 | 63.16 | 1,329,985 | -0.52(-0.81%) |
Aug 29, 2022 | 63.75 | 64.21 | 63.51 | 63.67 | 1,056,519 | -0.53(-0.82%) |
Aug 26, 2022 | 66.64 | 66.64 | 64.03 | 64.20 | 1,151,624 | -2.22(-3.34%) |
Aug 25, 2022 | 65.76 | 66.43 | 65.59 | 66.42 | 1,011,003 | +1.03(+1.58%) |
Aug 24, 2022 | 65.05 | 65.54 | 64.99 | 65.39 | 1,179,816 | +0.15(+0.23%) |
Aug 23, 2022 | 65.11 | 65.90 | 65.05 | 65.24 | 1,480,143 | +0.12(+0.18%) |
Aug 22, 2022 | 65.96 | 66.09 | 65.02 | 65.12 | 1,695,590 | -1.87(-2.80%) |
Aug 19, 2022 | 67.10 | 67.25 | 66.50 | 66.99 | 3,094,341 | -0.76(-1.13%) |
Aug 18, 2022 | 67.68 | 67.81 | 67.11 | 67.76 | 986,638 | +0.29(+0.43%) |
Aug 17, 2022 | 67.19 | 67.80 | 67.16 | 67.47 | 1,368,988 | -0.61(-0.90%) |
Aug 16, 2022 | 67.66 | 68.49 | 67.65 | 68.09 | 2,276,831 | +0.17(+0.25%) |
Aug 15, 2022 | 67.43 | 68.05 | 67.10 | 67.92 | 1,428,113 | -0.02(-0.03%) |
Aug 12, 2022 | 67.02 | 67.97 | 66.89 | 67.94 | 1,334,784 | +1.22(+1.83%) |
Aug 11, 2022 | 66.66 | 67.39 | 66.58 | 66.72 | 1,834,487 | +0.62(+0.95%) |
Aug 10, 2022 | 65.88 | 66.54 | 65.68 | 66.09 | 1,730,576 | +1.70(+2.63%) |
Aug 09, 2022 | 64.64 | 64.85 | 63.95 | 64.40 | 1,280,175 | -0.52(-0.79%) |
Aug 08, 2022 | 65.19 | 65.58 | 64.71 | 64.91 | 1,653,739 | +0.19(+0.29%) |
Aug 05, 2022 | 64.14 | 64.78 | 63.83 | 64.72 | 945,070 | -0.32(-0.49%) |
Aug 04, 2022 | 64.85 | 65.56 | 64.73 | 65.04 | 1,709,560 | +0.31(+0.47%) |
Aug 03, 2022 | 64.02 | 64.95 | 63.80 | 64.73 | 2,007,272 | +1.10(+1.73%) |
Aug 02, 2022 | 63.61 | 64.36 | 63.38 | 63.63 | 1,677,377 | -0.26(-0.40%) |
Aug 01, 2022 | 63.26 | 64.12 | 63.04 | 63.89 | 3,225,149 | -0.02(-0.03%) |
Jul 29, 2022 | 62.19 | 64.25 | 62.19 | 63.91 | 5,411,433 | +1.96(+3.17%) |
Jul 28, 2022 | 59.79 | 62.29 | 59.50 | 61.95 | 3,740,241 | +2.95(+4.99%) |
Jul 27, 2022 | 57.91 | 59.41 | 57.89 | 59.00 | 2,514,688 | +1.27(+2.20%) |
Jul 26, 2022 | 57.62 | 58.06 | 57.44 | 57.73 | 1,455,748 | -0.09(-0.15%) |
Jul 25, 2022 | 57.88 | 57.97 | 57.27 | 57.82 | 1,630,916 | -0.11(-0.19%) |
Jul 22, 2022 | 58.35 | 58.67 | 57.42 | 57.93 | 1,192,011 | -0.37(-0.63%) |
Jul 21, 2022 | 56.82 | 58.38 | 56.74 | 58.30 | 1,784,330 | +1.59(+2.80%) |
Jul 20, 2022 | 56.37 | 56.92 | 56.15 | 56.71 | 1,132,258 | +0.59(+1.04%) |
Jul 19, 2022 | 54.56 | 56.20 | 54.38 | 56.13 | 1,433,710 | +2.31(+4.29%) |
Jul 18, 2022 | 54.73 | 54.96 | 53.56 | 53.82 | 757,756 | -0.62(-1.15%) |
Jul 15, 2022 | 54.28 | 54.56 | 53.61 | 54.44 | 1,153,612 | +1.23(+2.31%) |
Jul 14, 2022 | 52.88 | 53.35 | 52.03 | 53.21 | 1,104,434 | -0.61(-1.14%) |
Jul 13, 2022 | 53.35 | 54.13 | 52.99 | 53.83 | 891,673 | -0.48(-0.88%) |
Jul 12, 2022 | 54.92 | 55.82 | 54.16 | 54.30 | 2,026,420 | -0.72(-1.32%) |
Jul 11, 2022 | 55.24 | 55.71 | 54.99 | 55.03 | 1,712,734 | -0.52(-0.93%) |
Jul 08, 2022 | 55.28 | 56.01 | 54.82 | 55.54 | 1,699,624 | +0.09(+0.16%) |
Jul 07, 2022 | 54.90 | 55.58 | 54.57 | 55.45 | 1,277,072 | +0.83(+1.52%) |
Jul 06, 2022 | 54.52 | 55.11 | 54.04 | 54.62 | 2,053,855 | +0.16(+0.29%) |
Jul 05, 2022 | 53.34 | 54.56 | 52.75 | 54.46 | 1,634,363 | +0.05(+0.09%) |
Jul 01, 2022 | 54.40 | 54.70 | 53.46 | 54.41 | 1,734,943 | +0.49(+0.90%) |
Jun 30, 2022 | 53.34 | 54.44 | 52.78 | 53.92 | 1,849,456 | -0.15(-0.28%) |
Jun 29, 2022 | 54.46 | 54.46 | 53.33 | 54.07 | 1,460,271 | -0.40(-0.73%) |
Jun 28, 2022 | 55.46 | 56.00 | 54.44 | 54.47 | 1,018,611 | -0.76(-1.38%) |
Jun 27, 2022 | 55.98 | 56.17 | 55.12 | 55.23 | 1,653,645 | -0.58(-1.03%) |
Jun 24, 2022 | 54.80 | 55.85 | 54.70 | 55.81 | 3,681,441 | +1.50(+2.76%) |
Jun 23, 2022 | 53.99 | 54.52 | 53.28 | 54.31 | 2,302,432 | +0.23(+0.42%) |
Jun 22, 2022 | 52.82 | 54.44 | 52.82 | 54.08 | 2,145,667 | +0.47(+0.87%) |
Jun 21, 2022 | 53.98 | 54.09 | 53.10 | 53.62 | 2,709,083 | +0.51(+0.95%) |
Jun 17, 2022 | 53.20 | 53.87 | 52.61 | 53.11 | 5,371,713 | -0.19(-0.35%) |
Jun 16, 2022 | 54.91 | 55.05 | 52.75 | 53.30 | 3,477,327 | -2.87(-5.10%) |
Jun 15, 2022 | 56.08 | 56.92 | 55.30 | 56.17 | 2,622,454 | +0.57(+1.02%) |
Jun 14, 2022 | 56.60 | 57.02 | 54.92 | 55.60 | 2,633,120 | -1.00(-1.77%) |
Jun 13, 2022 | 57.27 | 58.22 | 56.22 | 56.60 | 3,428,401 | -2.06(-3.52%) |
Jun 10, 2022 | 59.56 | 59.68 | 58.08 | 58.66 | 2,861,407 | -1.95(-3.22%) |
Jun 09, 2022 | 62.20 | 62.24 | 60.46 | 60.62 | 3,012,445 | -1.82(-2.92%) |
Jun 08, 2022 | 62.59 | 63.45 | 62.29 | 62.44 | 1,284,936 | -0.69(-1.10%) |
Jun 07, 2022 | 62.06 | 63.17 | 61.83 | 63.14 | 1,580,556 | +0.66(+1.06%) |
Jun 06, 2022 | 62.83 | 63.02 | 62.33 | 62.47 | 1,360,903 | +0.42(+0.67%) |
Jun 03, 2022 | 61.95 | 62.25 | 61.60 | 62.06 | 1,673,525 | -0.56(-0.89%) |
Jun 02, 2022 | 61.16 | 62.63 | 60.58 | 62.61 | 2,012,274 | +1.76(+2.88%) |