Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.72 | 60.92 | 59.85 | 59.89 | 3,235,858 | -0.80(-1.32%) |
Aug 30, 2022 | 61.60 | 61.86 | 60.46 | 60.69 | 1,595,675 | -1.12(-1.81%) |
Aug 29, 2022 | 61.68 | 62.37 | 61.28 | 61.81 | 3,162,479 | -0.25(-0.40%) |
Aug 26, 2022 | 63.28 | 63.39 | 61.94 | 62.06 | 1,775,297 | -1.03(-1.64%) |
Aug 25, 2022 | 62.59 | 63.10 | 62.27 | 63.09 | 1,634,934 | +0.52(+0.83%) |
Aug 24, 2022 | 62.73 | 62.94 | 62.25 | 62.57 | 1,903,711 | -0.13(-0.21%) |
Aug 23, 2022 | 63.11 | 63.11 | 62.37 | 62.70 | 1,979,355 | -0.44(-0.69%) |
Aug 22, 2022 | 64.16 | 64.27 | 63.03 | 63.14 | 2,341,823 | -1.44(-2.23%) |
Aug 19, 2022 | 64.76 | 65.08 | 64.24 | 64.58 | 2,863,129 | +0.01(+0.01%) |
Aug 18, 2022 | 64.22 | 64.69 | 64.18 | 64.57 | 2,413,700 | +0.54(+0.84%) |
Aug 17, 2022 | 63.76 | 64.35 | 63.68 | 64.03 | 2,033,977 | +0.02(+0.03%) |
Aug 16, 2022 | 63.84 | 64.32 | 63.80 | 64.01 | 2,507,292 | -0.04(-0.06%) |
Aug 15, 2022 | 62.91 | 64.14 | 62.73 | 64.05 | 3,663,598 | +1.14(+1.80%) |
Aug 12, 2022 | 62.40 | 62.96 | 62.09 | 62.92 | 2,726,432 | +0.86(+1.38%) |
Aug 11, 2022 | 62.17 | 62.82 | 61.94 | 62.06 | 2,006,564 | +0.09(+0.15%) |
Aug 10, 2022 | 61.88 | 62.13 | 61.54 | 61.97 | 2,434,017 | +0.52(+0.85%) |
Aug 09, 2022 | 61.17 | 61.51 | 60.90 | 61.45 | 2,242,370 | +0.55(+0.90%) |
Aug 08, 2022 | 60.85 | 61.14 | 60.56 | 60.90 | 2,090,622 | +0.65(+1.08%) |
Aug 05, 2022 | 60.32 | 60.46 | 59.43 | 60.25 | 2,685,498 | +0.01(+0.02%) |
Aug 04, 2022 | 60.96 | 61.14 | 60.18 | 60.24 | 2,131,183 | -0.60(-0.99%) |
Aug 03, 2022 | 60.56 | 61.20 | 60.29 | 60.84 | 2,743,553 | +0.21(+0.35%) |
Aug 02, 2022 | 60.60 | 61.04 | 59.09 | 60.63 | 3,825,065 | -0.49(-0.81%) |
Aug 01, 2022 | 60.81 | 61.26 | 60.63 | 61.12 | 2,736,076 | +0.01(+0.02%) |
Jul 29, 2022 | 60.74 | 61.51 | 60.74 | 61.11 | 4,718,752 | +0.21(+0.35%) |
Jul 28, 2022 | 59.56 | 60.99 | 59.40 | 60.90 | 4,257,493 | +3.29(+5.72%) |
Jul 27, 2022 | 57.17 | 57.77 | 56.91 | 57.60 | 2,316,743 | +0.42(+0.73%) |
Jul 26, 2022 | 56.28 | 57.28 | 56.28 | 57.18 | 1,950,939 | +0.71(+1.25%) |
Jul 25, 2022 | 55.93 | 56.52 | 55.93 | 56.48 | 1,781,685 | +0.55(+0.98%) |
Jul 22, 2022 | 55.67 | 56.04 | 55.46 | 55.93 | 1,578,563 | +0.47(+0.84%) |
Jul 21, 2022 | 55.31 | 55.71 | 54.84 | 55.46 | 2,480,590 | -0.04(-0.07%) |
Jul 20, 2022 | 56.30 | 56.38 | 55.32 | 55.50 | 3,174,617 | -0.72(-1.27%) |
Jul 19, 2022 | 56.10 | 56.39 | 55.96 | 56.22 | 3,169,891 | +0.33(+0.58%) |
Jul 18, 2022 | 56.27 | 56.52 | 55.85 | 55.89 | 3,062,596 | -0.46(-0.81%) |
Jul 15, 2022 | 56.47 | 56.65 | 55.56 | 56.35 | 4,115,031 | +0.20(+0.35%) |
Jul 14, 2022 | 56.00 | 56.32 | 55.62 | 56.15 | 5,632,100 | -0.61(-1.08%) |
Jul 13, 2022 | 57.04 | 57.55 | 56.67 | 56.77 | 4,302,525 | -0.69(-1.20%) |
Jul 12, 2022 | 57.70 | 58.25 | 57.17 | 57.45 | 2,595,912 | -0.69(-1.18%) |
Jul 11, 2022 | 57.79 | 58.35 | 57.44 | 58.14 | 2,068,558 | +0.02(+0.03%) |
Jul 08, 2022 | 58.43 | 58.61 | 58.02 | 58.12 | 1,622,107 | -0.32(-0.54%) |
Jul 07, 2022 | 58.71 | 58.95 | 58.34 | 58.44 | 2,348,404 | -0.17(-0.29%) |
Jul 06, 2022 | 58.37 | 59.05 | 58.07 | 58.61 | 1,930,759 | +0.39(+0.67%) |
Jul 05, 2022 | 59.98 | 60.06 | 57.39 | 58.22 | 2,273,206 | -1.96(-3.26%) |
Jul 01, 2022 | 59.15 | 60.30 | 58.86 | 60.18 | 2,294,033 | +1.29(+2.20%) |
Jun 30, 2022 | 58.00 | 58.95 | 57.63 | 58.89 | 4,866,955 | +0.62(+1.07%) |
Jun 29, 2022 | 58.39 | 58.52 | 58.06 | 58.26 | 1,657,687 | -0.02(-0.03%) |
Jun 28, 2022 | 58.81 | 59.20 | 58.22 | 58.28 | 2,233,330 | -0.19(-0.32%) |
Jun 27, 2022 | 57.87 | 58.73 | 57.78 | 58.47 | 2,157,653 | +0.30(+0.51%) |
Jun 24, 2022 | 56.49 | 58.20 | 56.45 | 58.17 | 3,829,682 | +1.94(+3.44%) |
Jun 23, 2022 | 55.84 | 56.33 | 55.66 | 56.23 | 2,860,348 | +0.57(+1.02%) |
Jun 22, 2022 | 55.19 | 56.02 | 55.11 | 55.67 | 2,900,757 | +0.15(+0.27%) |
Jun 21, 2022 | 55.21 | 55.96 | 54.88 | 55.52 | 2,326,777 | +0.47(+0.85%) |
Jun 17, 2022 | 54.93 | 55.50 | 54.15 | 55.05 | 6,317,046 | +0.15(+0.27%) |
Jun 16, 2022 | 55.48 | 55.53 | 54.30 | 54.90 | 4,588,858 | -1.41(-2.51%) |
Jun 15, 2022 | 57.21 | 57.22 | 55.67 | 56.32 | 2,872,321 | -0.42(-0.74%) |
Jun 14, 2022 | 58.71 | 58.84 | 56.23 | 56.74 | 2,900,918 | -1.98(-3.38%) |
Jun 13, 2022 | 60.02 | 60.40 | 58.45 | 58.72 | 3,466,572 | -2.21(-3.62%) |
Jun 10, 2022 | 60.03 | 61.40 | 59.93 | 60.93 | 4,334,818 | +0.29(+0.48%) |
Jun 09, 2022 | 62.35 | 62.43 | 60.62 | 60.64 | 2,873,218 | -1.83(-2.93%) |
Jun 08, 2022 | 63.23 | 63.42 | 62.34 | 62.47 | 2,460,558 | -1.19(-1.87%) |
Jun 07, 2022 | 62.78 | 63.81 | 62.25 | 63.66 | 2,435,206 | +0.52(+0.82%) |
Jun 06, 2022 | 63.56 | 63.66 | 63.02 | 63.14 | 2,393,577 | -0.10(-0.16%) |
Jun 03, 2022 | 63.09 | 63.43 | 62.74 | 63.25 | 2,019,135 | -0.04(-0.06%) |
Jun 02, 2022 | 63.17 | 63.35 | 61.96 | 63.28 | 2,641,324 | +0.41(+0.65%) |