Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.16 | 59.30 | 58.52 | 58.52 | 15,428,497 | -0.42(-0.71%) |
Aug 30, 2022 | 59.66 | 59.66 | 58.79 | 58.94 | 8,915,957 | -0.55(-0.92%) |
Aug 29, 2022 | 59.45 | 59.77 | 59.19 | 59.49 | 9,611,831 | -0.36(-0.60%) |
Aug 26, 2022 | 61.39 | 61.46 | 59.73 | 59.85 | 10,638,636 | -1.48(-2.41%) |
Aug 25, 2022 | 61.04 | 61.37 | 60.60 | 61.33 | 8,342,730 | +0.29(+0.48%) |
Aug 24, 2022 | 60.92 | 61.24 | 60.74 | 61.04 | 7,215,962 | +0.09(+0.14%) |
Aug 23, 2022 | 60.53 | 61.05 | 60.39 | 60.95 | 8,903,211 | +0.07(+0.11%) |
Aug 22, 2022 | 61.49 | 61.57 | 60.69 | 60.89 | 9,582,351 | -0.92(-1.49%) |
Aug 19, 2022 | 61.84 | 62.09 | 61.61 | 61.81 | 9,406,617 | -0.05(-0.08%) |
Aug 18, 2022 | 61.61 | 61.98 | 61.37 | 61.85 | 6,887,247 | +0.32(+0.52%) |
Aug 17, 2022 | 61.48 | 61.85 | 61.42 | 61.53 | 8,587,133 | -0.14(-0.23%) |
Aug 16, 2022 | 61.24 | 61.86 | 61.01 | 61.67 | 10,090,286 | +0.50(+0.82%) |
Aug 15, 2022 | 60.36 | 61.35 | 60.29 | 61.17 | 10,399,567 | +0.76(+1.26%) |
Aug 12, 2022 | 60.16 | 60.47 | 59.83 | 60.41 | 10,005,764 | +0.46(+0.76%) |
Aug 11, 2022 | 60.40 | 60.69 | 59.82 | 59.96 | 8,969,885 | -0.41(-0.68%) |
Aug 10, 2022 | 60.35 | 60.50 | 59.84 | 60.36 | 9,338,908 | +0.57(+0.95%) |
Aug 09, 2022 | 59.92 | 60.04 | 59.61 | 59.80 | 8,340,864 | +0.08(+0.13%) |
Aug 08, 2022 | 60.22 | 60.52 | 59.51 | 59.72 | 9,664,915 | -0.39(-0.65%) |
Aug 05, 2022 | 60.35 | 60.35 | 59.44 | 60.11 | 11,013,926 | -0.27(-0.46%) |
Aug 04, 2022 | 60.36 | 60.44 | 59.67 | 60.38 | 12,434,069 | -0.24(-0.39%) |
Aug 03, 2022 | 60.27 | 60.79 | 60.04 | 60.62 | 11,932,615 | +0.27(+0.44%) |
Aug 02, 2022 | 61.26 | 61.27 | 60.16 | 60.36 | 16,069,570 | -0.83(-1.36%) |
Aug 01, 2022 | 60.78 | 61.68 | 60.73 | 61.19 | 13,528,988 | +0.33(+0.55%) |
Jul 29, 2022 | 60.42 | 60.97 | 60.35 | 60.86 | 14,486,994 | +0.10(+0.17%) |
Jul 28, 2022 | 59.67 | 60.93 | 59.64 | 60.75 | 11,425,255 | +1.00(+1.67%) |
Jul 27, 2022 | 59.63 | 59.92 | 58.60 | 59.76 | 12,813,566 | -0.19(-0.32%) |
Jul 26, 2022 | 59.51 | 60.51 | 59.30 | 59.95 | 21,211,454 | +0.97(+1.64%) |
Jul 25, 2022 | 58.37 | 59.08 | 58.15 | 58.98 | 15,753,021 | +0.57(+0.97%) |
Jul 22, 2022 | 58.21 | 58.68 | 58.15 | 58.41 | 12,278,491 | +0.22(+0.37%) |
Jul 21, 2022 | 58.10 | 58.68 | 57.65 | 58.19 | 12,609,902 | -0.13(-0.23%) |
Jul 20, 2022 | 59.18 | 59.35 | 57.99 | 58.33 | 11,609,225 | -0.98(-1.65%) |
Jul 19, 2022 | 58.89 | 59.42 | 58.73 | 59.30 | 11,595,667 | +0.83(+1.43%) |
Jul 18, 2022 | 59.29 | 59.33 | 58.34 | 58.47 | 11,366,725 | -0.81(-1.36%) |
Jul 15, 2022 | 59.51 | 59.72 | 58.87 | 59.27 | 23,165,526 | +0.30(+0.51%) |
Jul 14, 2022 | 58.16 | 59.04 | 58.14 | 58.97 | 15,218,319 | -0.19(-0.32%) |
Jul 13, 2022 | 59.11 | 59.75 | 58.78 | 59.16 | 13,860,867 | -0.27(-0.46%) |
Jul 12, 2022 | 59.75 | 60.17 | 59.25 | 59.44 | 15,532,673 | -0.26(-0.43%) |
Jul 11, 2022 | 59.74 | 60.18 | 59.35 | 59.69 | 13,395,257 | -0.19(-0.32%) |
Jul 08, 2022 | 59.78 | 60.15 | 59.63 | 59.88 | 11,927,089 | +0.22(+0.37%) |
Jul 07, 2022 | 59.99 | 60.30 | 59.46 | 59.66 | 15,632,012 | -0.47(-0.79%) |
Jul 06, 2022 | 60.32 | 60.78 | 59.93 | 60.14 | 14,182,138 | +0.12(+0.21%) |
Jul 05, 2022 | 60.87 | 60.87 | 59.19 | 60.01 | 17,173,972 | -1.04(-1.71%) |
Jul 01, 2022 | 59.86 | 61.12 | 59.58 | 61.06 | 15,999,947 | +1.39(+2.34%) |
Jun 30, 2022 | 59.10 | 59.86 | 58.95 | 59.66 | 16,362,885 | +0.17(+0.29%) |
Jun 29, 2022 | 59.31 | 59.85 | 59.21 | 59.49 | 12,482,914 | +0.43(+0.72%) |
Jun 28, 2022 | 59.82 | 60.47 | 58.90 | 59.07 | 13,891,506 | -0.60(-1.00%) |
Jun 27, 2022 | 59.73 | 60.02 | 59.40 | 59.66 | 12,802,663 | -0.12(-0.21%) |
Jun 24, 2022 | 58.90 | 59.81 | 58.90 | 59.79 | 19,134,756 | +1.10(+1.87%) |
Jun 23, 2022 | 58.14 | 58.71 | 58.07 | 58.69 | 18,178,922 | +0.69(+1.19%) |
Jun 22, 2022 | 57.47 | 58.27 | 57.20 | 57.99 | 16,037,891 | +0.43(+0.74%) |
Jun 21, 2022 | 56.42 | 57.74 | 55.96 | 57.57 | 18,681,132 | +1.20(+2.14%) |
Jun 17, 2022 | 56.62 | 57.02 | 56.08 | 56.36 | 36,674,996 | +0.34(+0.61%) |
Jun 16, 2022 | 55.61 | 56.45 | 55.25 | 56.02 | 15,872,220 | -0.57(-1.01%) |
Jun 15, 2022 | 56.90 | 57.51 | 55.93 | 56.59 | 20,755,644 | +0.42(+0.74%) |
Jun 14, 2022 | 57.60 | 57.75 | 55.63 | 56.17 | 25,956,624 | -1.58(-2.74%) |
Jun 13, 2022 | 57.20 | 58.65 | 57.13 | 57.76 | 24,492,270 | -0.07(-0.11%) |
Jun 10, 2022 | 57.45 | 58.27 | 56.93 | 57.82 | 15,902,525 | -0.37(-0.63%) |
Jun 09, 2022 | 59.20 | 59.65 | 58.17 | 58.19 | 14,221,197 | -1.03(-1.73%) |
Jun 08, 2022 | 59.31 | 59.52 | 58.90 | 59.22 | 10,844,732 | -0.34(-0.57%) |
Jun 07, 2022 | 58.74 | 59.66 | 58.59 | 59.55 | 18,995,794 | +0.36(+0.60%) |
Jun 06, 2022 | 59.63 | 60.04 | 59.00 | 59.20 | 16,050,107 | -0.09(-0.16%) |
Jun 03, 2022 | 59.86 | 59.91 | 59.14 | 59.29 | 14,379,948 | -0.72(-1.19%) |
Jun 02, 2022 | 59.49 | 60.01 | 58.48 | 60.01 | 15,489,377 | +0.62(+1.05%) |