Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 68.73 | 70.74 | 68.04 | 69.37 | 22,088,702 | -0.99(-1.40%) |
Aug 30, 2022 | 71.81 | 72.17 | 69.54 | 70.36 | 26,751,338 | -3.18(-4.32%) |
Aug 29, 2022 | 71.52 | 75.36 | 71.15 | 73.53 | 30,688,272 | +1.67(+2.32%) |
Aug 26, 2022 | 72.68 | 73.63 | 71.44 | 71.86 | 21,064,490 | -0.91(-1.25%) |
Aug 25, 2022 | 73.77 | 74.35 | 71.84 | 72.77 | 23,301,138 | -0.42(-0.57%) |
Aug 24, 2022 | 72.45 | 73.95 | 71.40 | 73.19 | 40,545,148 | +1.09(+1.52%) |
Aug 23, 2022 | 69.15 | 73.12 | 68.85 | 72.10 | 60,981,472 | +4.65(+6.90%) |
Aug 22, 2022 | 67.03 | 68.77 | 65.73 | 67.45 | 49,039,452 | -2.21(-3.17%) |
Aug 19, 2022 | 62.65 | 70.83 | 62.37 | 69.65 | 81,827,208 | +6.26(+9.88%) |
Aug 18, 2022 | 62.14 | 63.78 | 62.14 | 63.39 | 17,204,154 | +1.87(+3.03%) |
Aug 17, 2022 | 61.97 | 63.32 | 61.35 | 61.53 | 15,234,832 | -0.53(-0.85%) |
Aug 16, 2022 | 63.29 | 64.18 | 61.58 | 62.05 | 17,050,524 | -0.81(-1.29%) |
Aug 15, 2022 | 61.95 | 63.71 | 61.03 | 62.86 | 17,071,692 | -1.36(-2.11%) |
Aug 12, 2022 | 63.56 | 64.55 | 63.30 | 64.22 | 12,021,952 | +0.04(+0.06%) |
Aug 11, 2022 | 62.73 | 64.64 | 62.69 | 64.18 | 22,257,710 | +2.76(+4.50%) |
Aug 10, 2022 | 60.55 | 61.94 | 59.89 | 61.42 | 14,524,298 | +0.44(+0.72%) |
Aug 09, 2022 | 60.25 | 62.06 | 60.00 | 60.98 | 22,794,628 | +2.32(+3.95%) |
Aug 08, 2022 | 57.00 | 59.21 | 57.00 | 58.66 | 18,579,604 | +1.01(+1.75%) |
Aug 05, 2022 | 55.61 | 58.33 | 55.53 | 57.66 | 21,480,462 | +1.51(+2.70%) |
Aug 04, 2022 | 58.63 | 59.31 | 55.95 | 56.14 | 38,903,816 | -3.45(-5.79%) |
Aug 03, 2022 | 63.19 | 63.23 | 59.12 | 59.59 | 33,205,326 | -3.98(-6.26%) |
Aug 02, 2022 | 63.81 | 64.30 | 62.48 | 63.57 | 16,653,272 | -0.17(-0.26%) |
Aug 01, 2022 | 63.67 | 64.23 | 62.11 | 63.73 | 17,108,470 | -0.51(-0.79%) |
Jul 29, 2022 | 62.53 | 64.39 | 62.43 | 64.24 | 20,031,440 | +3.04(+4.96%) |
Jul 28, 2022 | 61.86 | 63.12 | 60.19 | 61.20 | 14,870,045 | -0.14(-0.22%) |
Jul 27, 2022 | 61.19 | 61.55 | 60.11 | 61.34 | 17,013,804 | +0.69(+1.14%) |
Jul 26, 2022 | 64.28 | 64.53 | 60.36 | 60.65 | 20,648,200 | -2.29(-3.63%) |
Jul 25, 2022 | 60.42 | 62.98 | 59.70 | 62.93 | 20,003,172 | +3.27(+5.49%) |
Jul 22, 2022 | 60.58 | 61.55 | 59.02 | 59.66 | 14,531,895 | -0.92(-1.52%) |
Jul 21, 2022 | 60.28 | 60.65 | 58.84 | 60.58 | 17,023,596 | -1.51(-2.44%) |
Jul 20, 2022 | 59.89 | 62.30 | 59.80 | 62.09 | 18,050,996 | +0.71(+1.16%) |
Jul 19, 2022 | 58.74 | 61.47 | 58.59 | 61.38 | 22,109,702 | +2.71(+4.61%) |
Jul 18, 2022 | 58.67 | 60.43 | 58.22 | 58.67 | 20,567,602 | +1.31(+2.28%) |
Jul 15, 2022 | 56.72 | 57.43 | 55.78 | 57.36 | 19,389,616 | +1.45(+2.59%) |
Jul 14, 2022 | 55.31 | 56.40 | 54.63 | 55.92 | 25,045,222 | -0.76(-1.34%) |
Jul 13, 2022 | 55.57 | 57.85 | 55.47 | 56.68 | 19,709,518 | +0.63(+1.12%) |
Jul 12, 2022 | 56.10 | 56.72 | 54.65 | 56.05 | 26,518,144 | -2.10(-3.61%) |
Jul 11, 2022 | 58.21 | 58.61 | 57.33 | 58.15 | 18,323,080 | -1.12(-1.90%) |
Jul 08, 2022 | 61.73 | 61.78 | 59.06 | 59.28 | 26,062,094 | -0.78(-1.30%) |
Jul 07, 2022 | 59.45 | 60.71 | 59.45 | 60.06 | 25,908,320 | +2.31(+3.99%) |
Jul 06, 2022 | 57.24 | 58.66 | 55.39 | 57.75 | 31,394,958 | +0.00(+0.00%) |
Jul 05, 2022 | 57.70 | 58.18 | 55.42 | 57.75 | 40,948,612 | -1.30(-2.20%) |
Jul 01, 2022 | 58.05 | 59.27 | 55.77 | 59.05 | 28,702,524 | +1.52(+2.65%) |
Jun 30, 2022 | 56.62 | 58.44 | 56.16 | 57.53 | 27,876,588 | -0.21(-0.37%) |
Jun 29, 2022 | 60.69 | 61.34 | 57.12 | 57.74 | 32,434,496 | -2.55(-4.23%) |
Jun 28, 2022 | 59.57 | 61.53 | 58.78 | 60.29 | 40,028,576 | +2.75(+4.77%) |
Jun 27, 2022 | 56.87 | 58.77 | 56.83 | 57.55 | 27,378,500 | +1.35(+2.40%) |
Jun 24, 2022 | 56.49 | 58.55 | 55.50 | 56.20 | 46,400,376 | +1.40(+2.55%) |
Jun 23, 2022 | 56.84 | 56.95 | 53.67 | 54.80 | 37,705,636 | +0.31(+0.57%) |
Jun 22, 2022 | 53.76 | 55.66 | 53.06 | 54.49 | 38,689,516 | -2.05(-3.63%) |
Jun 21, 2022 | 56.58 | 57.39 | 55.14 | 56.54 | 31,816,142 | +2.14(+3.93%) |
Jun 17, 2022 | 55.15 | 55.88 | 53.10 | 54.40 | 52,741,144 | -1.10(-1.99%) |
Jun 16, 2022 | 57.42 | 58.20 | 54.60 | 55.51 | 41,515,320 | -3.39(-5.76%) |
Jun 15, 2022 | 59.77 | 60.56 | 57.88 | 58.90 | 30,294,334 | -1.77(-2.92%) |
Jun 14, 2022 | 60.36 | 62.65 | 59.50 | 60.67 | 32,026,706 | +2.21(+3.78%) |
Jun 13, 2022 | 59.96 | 60.38 | 57.10 | 58.46 | 35,241,880 | -3.95(-6.33%) |
Jun 10, 2022 | 63.33 | 64.60 | 61.46 | 62.40 | 28,086,492 | -1.28(-2.01%) |
Jun 09, 2022 | 66.44 | 67.26 | 63.66 | 63.68 | 25,718,450 | -3.63(-5.40%) |
Jun 08, 2022 | 68.83 | 69.23 | 66.66 | 67.32 | 29,980,028 | -1.48(-2.15%) |
Jun 07, 2022 | 66.90 | 69.70 | 66.53 | 68.80 | 26,263,496 | +0.92(+1.35%) |
Jun 06, 2022 | 68.36 | 68.98 | 66.78 | 67.88 | 26,296,584 | -0.66(-0.97%) |
Jun 03, 2022 | 67.72 | 69.54 | 67.66 | 68.55 | 23,992,514 | +0.97(+1.43%) |
Jun 02, 2022 | 67.87 | 69.03 | 67.05 | 67.58 | 24,023,100 | -1.09(-1.59%) |