Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.64 | 61.72 | 60.77 | 60.82 | 4,839,034 | -0.61(-1.00%) |
Aug 30, 2022 | 61.94 | 62.14 | 60.97 | 61.43 | 4,108,101 | -0.43(-0.69%) |
Aug 29, 2022 | 61.60 | 62.32 | 61.28 | 61.86 | 3,112,187 | -0.24(-0.38%) |
Aug 26, 2022 | 63.90 | 64.13 | 62.05 | 62.10 | 3,550,396 | -1.50(-2.36%) |
Aug 25, 2022 | 62.70 | 63.61 | 62.50 | 63.60 | 3,020,683 | +1.16(+1.86%) |
Aug 24, 2022 | 61.92 | 62.63 | 61.68 | 62.44 | 2,744,206 | +0.35(+0.56%) |
Aug 23, 2022 | 62.54 | 62.70 | 62.08 | 62.09 | 3,185,226 | -0.23(-0.36%) |
Aug 22, 2022 | 62.84 | 62.84 | 62.12 | 62.31 | 3,895,753 | -1.40(-2.20%) |
Aug 19, 2022 | 63.96 | 64.03 | 63.54 | 63.71 | 3,336,861 | -0.59(-0.91%) |
Aug 18, 2022 | 63.70 | 64.41 | 63.61 | 64.30 | 2,710,101 | +0.51(+0.80%) |
Aug 17, 2022 | 63.24 | 64.15 | 63.16 | 63.79 | 3,281,235 | -0.18(-0.28%) |
Aug 16, 2022 | 63.49 | 64.28 | 63.44 | 63.97 | 2,745,522 | +0.30(+0.48%) |
Aug 15, 2022 | 63.29 | 63.91 | 63.09 | 63.67 | 4,208,841 | -0.44(-0.69%) |
Aug 12, 2022 | 63.16 | 64.18 | 63.16 | 64.11 | 4,194,743 | +1.06(+1.68%) |
Aug 11, 2022 | 62.91 | 63.89 | 62.89 | 63.05 | 4,959,967 | +0.72(+1.15%) |
Aug 10, 2022 | 61.32 | 62.38 | 61.11 | 62.33 | 4,463,711 | +1.92(+3.18%) |
Aug 09, 2022 | 59.88 | 60.94 | 59.81 | 60.41 | 3,714,165 | +0.91(+1.53%) |
Aug 08, 2022 | 59.80 | 60.08 | 59.25 | 59.51 | 3,727,800 | +0.13(+0.22%) |
Aug 05, 2022 | 59.70 | 60.30 | 59.17 | 59.37 | 4,444,749 | -0.47(-0.78%) |
Aug 04, 2022 | 60.22 | 60.86 | 59.61 | 59.84 | 7,857,387 | +0.19(+0.31%) |
Aug 03, 2022 | 58.29 | 59.81 | 58.27 | 59.65 | 5,477,318 | +1.49(+2.56%) |
Aug 02, 2022 | 58.99 | 59.05 | 58.09 | 58.16 | 4,266,876 | -0.83(-1.40%) |
Aug 01, 2022 | 58.85 | 59.17 | 58.21 | 58.99 | 3,874,668 | -0.34(-0.57%) |
Jul 29, 2022 | 58.37 | 59.77 | 57.88 | 59.33 | 6,011,741 | +1.31(+2.26%) |
Jul 28, 2022 | 58.23 | 58.44 | 56.98 | 58.01 | 4,718,701 | -0.38(-0.64%) |
Jul 27, 2022 | 57.76 | 58.59 | 57.40 | 58.39 | 3,589,384 | +0.94(+1.63%) |
Jul 26, 2022 | 57.57 | 58.06 | 57.22 | 57.45 | 2,772,948 | -0.36(-0.62%) |
Jul 25, 2022 | 57.44 | 58.09 | 57.01 | 57.81 | 3,031,087 | +0.73(+1.28%) |
Jul 22, 2022 | 57.56 | 58.04 | 56.59 | 57.08 | 3,315,116 | -0.24(-0.43%) |
Jul 21, 2022 | 57.26 | 57.50 | 56.44 | 57.32 | 3,988,957 | -0.16(-0.28%) |
Jul 20, 2022 | 56.39 | 57.83 | 56.39 | 57.48 | 6,044,611 | +0.45(+0.79%) |
Jul 19, 2022 | 56.24 | 57.43 | 56.04 | 57.03 | 5,515,391 | +1.59(+2.88%) |
Jul 18, 2022 | 55.92 | 56.80 | 55.23 | 55.43 | 3,949,949 | +0.07(+0.12%) |
Jul 15, 2022 | 55.01 | 55.76 | 54.23 | 55.37 | 4,177,224 | +1.05(+1.93%) |
Jul 14, 2022 | 54.74 | 54.98 | 53.85 | 54.32 | 7,915,998 | -1.91(-3.40%) |
Jul 13, 2022 | 57.24 | 57.33 | 55.62 | 56.23 | 6,361,991 | -1.73(-2.98%) |
Jul 12, 2022 | 57.69 | 58.96 | 57.42 | 57.96 | 4,082,415 | -0.30(-0.52%) |
Jul 11, 2022 | 58.38 | 58.98 | 58.10 | 58.26 | 2,624,740 | -0.49(-0.83%) |
Jul 08, 2022 | 59.40 | 59.92 | 58.70 | 58.74 | 4,434,797 | -0.38(-0.63%) |
Jul 07, 2022 | 58.63 | 59.32 | 58.63 | 59.12 | 5,922,586 | +1.03(+1.78%) |
Jul 06, 2022 | 57.83 | 58.62 | 57.04 | 58.09 | 4,070,589 | -0.38(-0.66%) |
Jul 05, 2022 | 58.30 | 58.59 | 57.31 | 58.47 | 3,608,636 | -1.26(-2.10%) |
Jul 01, 2022 | 58.74 | 59.80 | 58.17 | 59.73 | 4,068,868 | +0.83(+1.42%) |
Jun 30, 2022 | 58.20 | 59.21 | 57.58 | 58.90 | 4,096,669 | -0.13(-0.22%) |
Jun 29, 2022 | 59.89 | 59.98 | 58.82 | 59.03 | 2,455,782 | -0.76(-1.27%) |
Jun 28, 2022 | 60.52 | 61.14 | 59.76 | 59.79 | 3,192,512 | +0.15(+0.25%) |
Jun 27, 2022 | 60.55 | 60.74 | 59.38 | 59.64 | 3,375,552 | -0.60(-1.00%) |
Jun 24, 2022 | 57.85 | 60.57 | 57.71 | 60.24 | 6,568,272 | +2.71(+4.71%) |
Jun 23, 2022 | 58.34 | 58.62 | 56.96 | 57.53 | 4,722,712 | -0.39(-0.68%) |
Jun 22, 2022 | 57.58 | 58.56 | 57.54 | 57.92 | 4,749,905 | -0.73(-1.25%) |
Jun 21, 2022 | 58.46 | 59.13 | 57.64 | 58.65 | 5,832,287 | +1.56(+2.73%) |
Jun 17, 2022 | 56.93 | 57.97 | 56.64 | 57.09 | 9,952,575 | -0.39(-0.69%) |
Jun 16, 2022 | 57.50 | 57.57 | 56.48 | 57.49 | 6,551,854 | -0.96(-1.64%) |
Jun 15, 2022 | 58.72 | 59.38 | 57.53 | 58.44 | 5,027,822 | +0.42(+0.73%) |
Jun 14, 2022 | 57.60 | 58.56 | 57.24 | 58.02 | 5,089,426 | +0.77(+1.34%) |
Jun 13, 2022 | 58.43 | 58.49 | 56.79 | 57.25 | 6,441,760 | -2.28(-3.83%) |
Jun 10, 2022 | 60.45 | 60.81 | 59.35 | 59.53 | 5,607,427 | -2.38(-3.85%) |
Jun 09, 2022 | 62.98 | 63.37 | 61.90 | 61.92 | 4,202,295 | -1.15(-1.83%) |
Jun 08, 2022 | 63.26 | 63.56 | 62.68 | 63.07 | 3,304,545 | -0.42(-0.66%) |
Jun 07, 2022 | 62.54 | 63.68 | 62.28 | 63.49 | 3,937,181 | +0.76(+1.21%) |
Jun 06, 2022 | 62.58 | 63.54 | 62.13 | 62.73 | 3,483,315 | +0.65(+1.04%) |
Jun 03, 2022 | 62.51 | 63.08 | 61.89 | 62.08 | 2,614,202 | -0.79(-1.25%) |
Jun 02, 2022 | 62.64 | 62.89 | 61.60 | 62.87 | 3,308,040 | +0.35(+0.55%) |