Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.98 | 60.85 | 59.10 | 59.82 | 1,517,891 | +0.38(+0.63%) |
Aug 30, 2022 | 61.92 | 62.56 | 58.64 | 59.45 | 1,911,602 | -2.17(-3.53%) |
Aug 29, 2022 | 60.88 | 62.18 | 60.33 | 61.62 | 1,145,329 | +0.08(+0.13%) |
Aug 26, 2022 | 64.44 | 65.27 | 61.50 | 61.54 | 1,619,528 | -2.59(-4.03%) |
Aug 25, 2022 | 62.79 | 64.89 | 62.79 | 64.13 | 1,505,661 | +2.10(+3.39%) |
Aug 24, 2022 | 60.72 | 62.65 | 60.27 | 62.02 | 1,354,606 | +1.31(+2.16%) |
Aug 23, 2022 | 59.47 | 61.44 | 59.47 | 60.71 | 1,423,885 | +0.98(+1.64%) |
Aug 22, 2022 | 61.34 | 61.34 | 59.58 | 59.73 | 2,720,826 | -3.13(-4.98%) |
Aug 19, 2022 | 63.97 | 64.42 | 62.75 | 62.86 | 1,376,882 | -1.82(-2.81%) |
Aug 18, 2022 | 64.41 | 64.73 | 63.31 | 64.68 | 1,970,308 | +0.09(+0.14%) |
Aug 17, 2022 | 65.96 | 65.96 | 63.95 | 64.59 | 2,153,046 | -2.39(-3.57%) |
Aug 16, 2022 | 67.14 | 67.71 | 66.29 | 66.98 | 1,553,800 | -0.48(-0.72%) |
Aug 15, 2022 | 67.23 | 68.66 | 66.91 | 67.46 | 1,556,413 | -0.40(-0.60%) |
Aug 12, 2022 | 66.75 | 67.90 | 66.09 | 67.87 | 1,804,581 | +1.16(+1.73%) |
Aug 11, 2022 | 65.56 | 68.07 | 65.08 | 66.71 | 4,135,092 | +2.19(+3.40%) |
Aug 10, 2022 | 64.04 | 66.26 | 62.94 | 64.52 | 4,117,144 | -0.67(-1.03%) |
Aug 09, 2022 | 64.61 | 65.26 | 63.20 | 65.19 | 2,745,121 | +0.14(+0.21%) |
Aug 08, 2022 | 66.31 | 68.05 | 65.02 | 65.05 | 2,332,357 | -0.81(-1.23%) |
Aug 05, 2022 | 65.01 | 66.21 | 64.89 | 65.86 | 1,812,543 | -0.39(-0.58%) |
Aug 04, 2022 | 65.96 | 67.02 | 65.66 | 66.25 | 1,666,027 | +0.80(+1.22%) |
Aug 03, 2022 | 64.47 | 65.82 | 64.18 | 65.45 | 2,076,756 | +1.86(+2.92%) |
Aug 02, 2022 | 61.79 | 64.32 | 61.51 | 63.59 | 1,937,555 | +0.86(+1.37%) |
Aug 01, 2022 | 61.89 | 62.98 | 60.30 | 62.73 | 2,378,277 | +0.06(+0.09%) |
Jul 29, 2022 | 62.50 | 62.87 | 60.85 | 62.67 | 1,809,357 | -0.17(-0.27%) |
Jul 28, 2022 | 62.39 | 63.03 | 61.03 | 62.84 | 1,620,398 | +0.36(+0.57%) |
Jul 27, 2022 | 61.29 | 62.68 | 60.97 | 62.49 | 1,830,984 | +2.01(+3.33%) |
Jul 26, 2022 | 61.10 | 61.38 | 60.08 | 60.47 | 1,416,117 | -0.97(-1.57%) |
Jul 25, 2022 | 61.08 | 61.57 | 59.29 | 61.44 | 2,206,380 | +0.49(+0.81%) |
Jul 22, 2022 | 63.12 | 63.36 | 60.39 | 60.95 | 2,565,111 | -1.93(-3.06%) |
Jul 21, 2022 | 61.21 | 63.03 | 60.43 | 62.87 | 2,990,307 | +1.74(+2.84%) |
Jul 20, 2022 | 59.59 | 61.17 | 58.99 | 61.13 | 2,347,973 | +2.32(+3.94%) |
Jul 19, 2022 | 56.61 | 59.09 | 56.61 | 58.81 | 2,548,835 | +2.98(+5.34%) |
Jul 18, 2022 | 55.52 | 57.33 | 55.52 | 55.83 | 2,465,451 | +1.07(+1.95%) |
Jul 15, 2022 | 53.92 | 55.03 | 53.17 | 54.77 | 2,139,701 | +1.17(+2.19%) |
Jul 14, 2022 | 52.96 | 54.17 | 52.50 | 53.59 | 2,228,032 | -0.21(-0.39%) |
Jul 13, 2022 | 52.96 | 54.32 | 52.14 | 53.80 | 2,741,644 | -0.24(-0.44%) |
Jul 12, 2022 | 52.14 | 54.49 | 52.07 | 54.04 | 4,703,521 | +1.90(+3.64%) |
Jul 11, 2022 | 53.01 | 53.58 | 50.17 | 52.14 | 9,341,026 | -3.60(-6.46%) |
Jul 08, 2022 | 56.79 | 56.86 | 55.05 | 55.74 | 2,371,741 | -1.38(-2.42%) |
Jul 07, 2022 | 55.82 | 57.96 | 55.65 | 57.13 | 2,458,361 | +1.99(+3.62%) |
Jul 06, 2022 | 56.40 | 57.48 | 54.70 | 55.13 | 3,176,148 | -1.93(-3.37%) |
Jul 05, 2022 | 56.03 | 57.10 | 54.82 | 57.06 | 2,409,416 | -0.39(-0.67%) |
Jul 01, 2022 | 56.00 | 57.56 | 55.31 | 57.44 | 1,740,840 | +1.18(+2.11%) |
Jun 30, 2022 | 56.12 | 57.27 | 54.35 | 56.26 | 3,392,171 | -1.01(-1.76%) |
Jun 29, 2022 | 57.92 | 58.45 | 56.25 | 57.26 | 2,904,918 | -1.49(-2.54%) |
Jun 28, 2022 | 60.61 | 62.19 | 58.66 | 58.76 | 5,353,678 | +1.80(+3.15%) |
Jun 27, 2022 | 57.81 | 58.49 | 55.96 | 56.96 | 2,380,855 | -0.59(-1.03%) |
Jun 24, 2022 | 52.16 | 57.56 | 52.02 | 57.55 | 8,553,762 | +6.19(+12.05%) |
Jun 23, 2022 | 52.74 | 53.29 | 49.56 | 51.36 | 5,662,667 | -1.36(-2.58%) |
Jun 22, 2022 | 52.41 | 54.25 | 52.21 | 52.72 | 3,423,637 | -0.89(-1.66%) |
Jun 21, 2022 | 55.39 | 55.82 | 53.56 | 53.61 | 3,919,579 | -0.65(-1.20%) |
Jun 17, 2022 | 54.41 | 55.11 | 52.92 | 54.26 | 3,756,131 | +0.46(+0.86%) |
Jun 16, 2022 | 56.90 | 57.40 | 53.51 | 53.80 | 4,302,232 | -4.79(-8.17%) |
Jun 15, 2022 | 57.84 | 60.18 | 57.40 | 58.59 | 3,434,281 | +1.31(+2.29%) |
Jun 14, 2022 | 57.37 | 59.10 | 56.67 | 57.27 | 4,037,220 | +0.39(+0.69%) |
Jun 13, 2022 | 58.57 | 59.19 | 56.07 | 56.88 | 6,640,357 | -4.62(-7.51%) |
Jun 10, 2022 | 63.70 | 64.79 | 60.90 | 61.50 | 3,085,820 | -3.94(-6.02%) |
Jun 09, 2022 | 68.49 | 68.51 | 65.37 | 65.44 | 2,790,672 | -3.95(-5.69%) |
Jun 08, 2022 | 66.61 | 69.84 | 66.46 | 69.39 | 2,579,573 | +2.78(+4.18%) |
Jun 07, 2022 | 64.66 | 66.65 | 64.36 | 66.60 | 1,318,786 | +0.61(+0.93%) |
Jun 06, 2022 | 65.91 | 68.45 | 65.32 | 65.99 | 2,468,111 | +1.59(+2.47%) |
Jun 03, 2022 | 64.78 | 65.49 | 64.02 | 64.40 | 1,488,494 | -1.42(-2.16%) |
Jun 02, 2022 | 64.39 | 66.21 | 64.30 | 65.82 | 2,451,951 | +1.52(+2.36%) |