Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.89 | 80.99 | 78.22 | 80.20 | 3,068,137 | +1.87(+2.38%) |
Aug 30, 2022 | 80.19 | 80.19 | 77.64 | 78.33 | 1,833,824 | -1.29(-1.62%) |
Aug 29, 2022 | 78.30 | 80.60 | 77.80 | 79.62 | 1,211,780 | +0.17(+0.21%) |
Aug 26, 2022 | 81.33 | 81.81 | 79.23 | 79.46 | 1,669,508 | -1.88(-2.31%) |
Aug 25, 2022 | 78.65 | 81.42 | 78.41 | 81.33 | 1,578,532 | +2.33(+2.95%) |
Aug 24, 2022 | 78.31 | 79.44 | 77.96 | 79.00 | 1,454,953 | +0.61(+0.78%) |
Aug 23, 2022 | 78.90 | 79.51 | 78.25 | 78.39 | 1,084,241 | +0.10(+0.13%) |
Aug 22, 2022 | 79.38 | 79.38 | 78.17 | 78.30 | 1,754,402 | -1.17(-1.47%) |
Aug 19, 2022 | 78.94 | 79.90 | 78.49 | 79.47 | 1,733,478 | -0.75(-0.93%) |
Aug 18, 2022 | 78.07 | 80.75 | 78.07 | 80.21 | 1,973,188 | +1.87(+2.38%) |
Aug 17, 2022 | 79.05 | 80.06 | 77.75 | 78.34 | 2,545,487 | -1.67(-2.09%) |
Aug 16, 2022 | 79.72 | 80.71 | 79.52 | 80.02 | 1,911,312 | +0.20(+0.25%) |
Aug 15, 2022 | 78.89 | 81.03 | 78.89 | 79.82 | 2,014,212 | -0.29(-0.37%) |
Aug 12, 2022 | 78.30 | 80.29 | 77.70 | 80.11 | 2,208,460 | +2.76(+3.57%) |
Aug 11, 2022 | 75.67 | 78.56 | 75.24 | 77.35 | 2,588,970 | +1.68(+2.22%) |
Aug 10, 2022 | 74.62 | 75.75 | 74.08 | 75.67 | 2,175,402 | +1.37(+1.85%) |
Aug 09, 2022 | 74.33 | 75.33 | 73.61 | 74.30 | 3,002,009 | -0.17(-0.22%) |
Aug 08, 2022 | 75.56 | 76.17 | 73.56 | 74.47 | 3,244,495 | +1.56(+2.14%) |
Aug 05, 2022 | 68.45 | 74.55 | 68.44 | 72.91 | 4,297,492 | +6.71(+10.14%) |
Aug 04, 2022 | 64.28 | 67.09 | 64.28 | 66.19 | 2,472,309 | +0.28(+0.43%) |
Aug 03, 2022 | 65.38 | 66.12 | 64.31 | 65.91 | 2,330,392 | +1.31(+2.02%) |
Aug 02, 2022 | 64.07 | 65.54 | 63.77 | 64.60 | 1,755,869 | +0.53(+0.83%) |
Aug 01, 2022 | 64.81 | 65.35 | 62.93 | 64.07 | 2,787,536 | -0.78(-1.21%) |
Jul 29, 2022 | 62.65 | 65.35 | 62.45 | 64.86 | 3,969,793 | +1.48(+2.34%) |
Jul 28, 2022 | 61.41 | 64.70 | 61.02 | 63.38 | 8,622,460 | +8.89(+16.32%) |
Jul 27, 2022 | 54.00 | 54.71 | 53.16 | 54.49 | 1,587,870 | +0.03(+0.05%) |
Jul 26, 2022 | 54.36 | 55.61 | 53.86 | 54.46 | 2,031,688 | +0.53(+0.98%) |
Jul 25, 2022 | 52.97 | 54.03 | 52.37 | 53.93 | 1,883,074 | +0.94(+1.78%) |
Jul 22, 2022 | 53.76 | 54.56 | 52.42 | 52.99 | 1,531,841 | -0.16(-0.30%) |
Jul 21, 2022 | 52.85 | 53.83 | 52.31 | 53.14 | 1,851,507 | +0.09(+0.17%) |
Jul 20, 2022 | 54.12 | 54.31 | 52.37 | 53.06 | 2,857,193 | -0.91(-1.69%) |
Jul 19, 2022 | 54.40 | 54.46 | 53.15 | 53.97 | 2,370,659 | +0.19(+0.35%) |
Jul 18, 2022 | 55.27 | 55.61 | 53.57 | 53.78 | 2,632,543 | -0.83(-1.53%) |
Jul 15, 2022 | 53.93 | 55.58 | 51.65 | 54.62 | 5,285,384 | -2.22(-3.90%) |
Jul 14, 2022 | 57.20 | 57.86 | 56.02 | 56.83 | 2,658,645 | -1.86(-3.18%) |
Jul 13, 2022 | 57.06 | 59.15 | 57.06 | 58.70 | 1,607,379 | +0.58(+1.00%) |
Jul 12, 2022 | 58.30 | 59.96 | 57.81 | 58.12 | 1,842,964 | -0.60(-1.02%) |
Jul 11, 2022 | 58.53 | 59.01 | 57.31 | 58.72 | 1,808,772 | +0.19(+0.32%) |
Jul 08, 2022 | 57.83 | 58.69 | 56.34 | 58.53 | 2,136,263 | +0.54(+0.93%) |
Jul 07, 2022 | 56.49 | 58.78 | 56.49 | 57.99 | 1,907,899 | +2.30(+4.12%) |
Jul 06, 2022 | 54.10 | 56.15 | 53.54 | 55.69 | 1,749,383 | +1.79(+3.31%) |
Jul 05, 2022 | 56.08 | 56.29 | 51.90 | 53.91 | 2,748,254 | -2.61(-4.62%) |
Jul 01, 2022 | 55.66 | 57.00 | 55.56 | 56.52 | 1,563,419 | +0.33(+0.59%) |
Jun 30, 2022 | 55.83 | 57.73 | 55.49 | 56.19 | 2,470,790 | -0.05(-0.09%) |
Jun 29, 2022 | 56.87 | 57.06 | 55.26 | 56.23 | 1,439,243 | -0.76(-1.33%) |
Jun 28, 2022 | 58.72 | 59.77 | 56.74 | 56.99 | 1,428,552 | -1.31(-2.26%) |
Jun 27, 2022 | 58.01 | 58.75 | 57.32 | 58.30 | 1,751,740 | +0.14(+0.24%) |
Jun 24, 2022 | 57.74 | 59.21 | 56.89 | 58.17 | 6,597,616 | +0.62(+1.07%) |
Jun 23, 2022 | 58.76 | 60.08 | 56.71 | 57.55 | 2,718,580 | -0.55(-0.95%) |
Jun 22, 2022 | 58.17 | 59.30 | 57.76 | 58.10 | 3,295,226 | -1.15(-1.94%) |
Jun 21, 2022 | 57.01 | 59.80 | 57.01 | 59.25 | 4,447,102 | +2.24(+3.92%) |
Jun 17, 2022 | 57.45 | 58.38 | 54.44 | 57.01 | 6,602,903 | -0.16(-0.27%) |
Jun 16, 2022 | 55.27 | 57.25 | 55.03 | 57.17 | 4,929,532 | +0.06(+0.10%) |
Jun 15, 2022 | 54.65 | 58.44 | 54.64 | 57.11 | 3,966,175 | +3.69(+6.91%) |
Jun 14, 2022 | 54.98 | 55.42 | 52.32 | 53.42 | 2,375,010 | -1.02(-1.87%) |
Jun 13, 2022 | 57.18 | 57.88 | 54.16 | 54.44 | 2,153,423 | -4.23(-7.21%) |
Jun 10, 2022 | 58.73 | 59.91 | 58.10 | 58.67 | 1,570,285 | -1.39(-2.32%) |
Jun 09, 2022 | 63.05 | 63.25 | 60.01 | 60.06 | 1,845,836 | -3.49(-5.50%) |
Jun 08, 2022 | 65.19 | 65.22 | 61.95 | 63.55 | 1,959,012 | -1.75(-2.67%) |
Jun 07, 2022 | 64.29 | 65.45 | 63.94 | 65.30 | 2,773,710 | +0.15(+0.23%) |
Jun 06, 2022 | 64.34 | 65.68 | 64.16 | 65.15 | 2,072,120 | +1.21(+1.89%) |
Jun 03, 2022 | 62.07 | 64.58 | 61.94 | 63.95 | 1,827,755 | +1.39(+2.23%) |
Jun 02, 2022 | 62.49 | 62.92 | 60.82 | 62.55 | 1,792,158 | +0.10(+0.16%) |