Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.69 | 55.69 | 54.43 | 54.48 | 2,813,093 | -0.79(-1.43%) |
Aug 30, 2022 | 55.48 | 55.88 | 54.57 | 55.27 | 1,722,750 | +0.02(+0.04%) |
Aug 29, 2022 | 55.62 | 55.90 | 54.97 | 55.25 | 2,059,137 | -0.89(-1.58%) |
Aug 26, 2022 | 58.64 | 58.82 | 56.14 | 56.14 | 2,106,886 | -2.70(-4.60%) |
Aug 25, 2022 | 59.82 | 59.90 | 58.44 | 58.84 | 2,185,301 | -0.79(-1.32%) |
Aug 24, 2022 | 59.25 | 60.08 | 59.03 | 59.63 | 1,457,156 | +0.23(+0.39%) |
Aug 23, 2022 | 58.96 | 59.77 | 58.65 | 59.40 | 2,227,864 | +0.55(+0.94%) |
Aug 22, 2022 | 59.19 | 59.46 | 58.59 | 58.84 | 2,634,213 | -1.38(-2.29%) |
Aug 19, 2022 | 59.77 | 60.47 | 59.23 | 60.22 | 2,887,972 | +0.19(+0.32%) |
Aug 18, 2022 | 59.41 | 60.23 | 59.05 | 60.03 | 1,915,666 | +0.45(+0.75%) |
Aug 17, 2022 | 59.34 | 59.94 | 58.83 | 59.58 | 2,325,147 | -0.43(-0.71%) |
Aug 16, 2022 | 58.21 | 60.49 | 57.83 | 60.01 | 2,601,309 | +1.40(+2.39%) |
Aug 15, 2022 | 57.82 | 58.85 | 57.68 | 58.61 | 1,739,358 | +0.76(+1.31%) |
Aug 12, 2022 | 56.56 | 58.25 | 56.54 | 57.85 | 2,379,226 | +1.64(+2.92%) |
Aug 11, 2022 | 56.10 | 56.82 | 55.48 | 56.20 | 2,701,474 | +0.29(+0.52%) |
Aug 10, 2022 | 54.62 | 56.21 | 54.43 | 55.91 | 3,842,330 | +2.53(+4.74%) |
Aug 09, 2022 | 55.28 | 55.44 | 53.28 | 53.38 | 3,045,526 | -2.04(-3.69%) |
Aug 08, 2022 | 54.98 | 57.28 | 54.93 | 55.43 | 5,459,260 | +0.60(+1.10%) |
Aug 05, 2022 | 56.86 | 57.21 | 53.97 | 54.82 | 9,281,032 | -2.84(-4.93%) |
Aug 04, 2022 | 65.08 | 65.17 | 57.07 | 57.66 | 8,740,933 | -13.16(-18.58%) |
Aug 03, 2022 | 70.47 | 71.09 | 68.74 | 70.83 | 3,008,521 | +0.99(+1.42%) |
Aug 02, 2022 | 70.94 | 71.18 | 69.72 | 69.83 | 2,427,612 | -1.33(-1.87%) |
Aug 01, 2022 | 70.94 | 71.41 | 70.62 | 71.17 | 1,595,877 | -0.25(-0.35%) |
Jul 29, 2022 | 71.76 | 72.32 | 70.94 | 71.42 | 1,822,969 | -0.14(-0.19%) |
Jul 28, 2022 | 70.90 | 71.72 | 69.93 | 71.55 | 1,462,899 | +1.17(+1.66%) |
Jul 27, 2022 | 68.60 | 70.58 | 67.94 | 70.39 | 1,305,217 | +2.14(+3.14%) |
Jul 26, 2022 | 67.71 | 68.38 | 67.23 | 68.25 | 1,568,509 | +0.29(+0.43%) |
Jul 25, 2022 | 68.66 | 69.05 | 67.27 | 67.96 | 2,397,504 | -0.83(-1.20%) |
Jul 22, 2022 | 70.21 | 70.35 | 68.31 | 68.78 | 2,294,550 | -1.08(-1.55%) |
Jul 21, 2022 | 67.82 | 69.92 | 67.82 | 69.86 | 2,664,728 | +1.04(+1.51%) |
Jul 20, 2022 | 67.85 | 69.04 | 67.66 | 68.82 | 1,170,089 | +0.75(+1.10%) |
Jul 19, 2022 | 65.70 | 68.34 | 65.59 | 68.07 | 1,282,347 | +2.86(+4.39%) |
Jul 18, 2022 | 64.99 | 65.94 | 64.93 | 65.21 | 1,302,242 | +0.54(+0.84%) |
Jul 15, 2022 | 66.08 | 66.17 | 64.19 | 64.67 | 1,879,615 | -0.17(-0.25%) |
Jul 14, 2022 | 64.76 | 65.11 | 63.60 | 64.83 | 1,519,240 | -0.91(-1.39%) |
Jul 13, 2022 | 65.05 | 66.31 | 64.69 | 65.75 | 2,205,557 | -0.07(-0.10%) |
Jul 12, 2022 | 66.39 | 67.14 | 65.64 | 65.82 | 2,054,194 | -0.74(-1.11%) |
Jul 11, 2022 | 66.45 | 67.07 | 66.21 | 66.55 | 824,683 | -0.19(-0.29%) |
Jul 08, 2022 | 68.04 | 68.12 | 66.07 | 66.75 | 1,333,208 | -1.75(-2.56%) |
Jul 07, 2022 | 70.00 | 70.45 | 68.42 | 68.50 | 1,539,542 | -1.00(-1.44%) |
Jul 06, 2022 | 68.20 | 69.58 | 68.14 | 69.50 | 2,067,138 | +1.38(+2.03%) |
Jul 05, 2022 | 68.07 | 68.30 | 65.64 | 68.12 | 2,009,615 | -0.88(-1.27%) |
Jul 01, 2022 | 66.61 | 69.58 | 66.45 | 69.00 | 3,774,427 | +2.10(+3.14%) |
Jun 30, 2022 | 65.66 | 67.66 | 65.47 | 66.90 | 2,240,598 | +0.41(+0.61%) |
Jun 29, 2022 | 68.28 | 68.28 | 66.28 | 66.49 | 1,403,621 | -1.56(-2.29%) |
Jun 28, 2022 | 69.02 | 69.66 | 67.60 | 68.04 | 2,053,047 | -1.04(-1.51%) |
Jun 27, 2022 | 69.52 | 70.28 | 68.70 | 69.08 | 3,062,328 | -0.55(-0.80%) |
Jun 24, 2022 | 64.31 | 69.71 | 64.31 | 69.64 | 4,608,297 | +5.71(+8.93%) |
Jun 23, 2022 | 63.35 | 64.14 | 62.50 | 63.93 | 1,707,280 | +0.25(+0.40%) |
Jun 22, 2022 | 62.96 | 64.28 | 62.96 | 63.68 | 2,926,164 | -0.03(-0.05%) |
Jun 21, 2022 | 63.85 | 64.95 | 63.00 | 63.70 | 2,226,698 | +0.56(+0.89%) |
Jun 17, 2022 | 61.43 | 63.25 | 61.19 | 63.14 | 3,601,666 | +1.56(+2.53%) |
Jun 16, 2022 | 63.36 | 63.91 | 61.19 | 61.58 | 2,865,109 | -2.88(-4.47%) |
Jun 15, 2022 | 65.59 | 66.04 | 62.57 | 64.46 | 2,694,052 | -0.22(-0.35%) |
Jun 14, 2022 | 65.41 | 66.19 | 64.21 | 64.69 | 2,305,470 | -0.89(-1.36%) |
Jun 13, 2022 | 65.58 | 0 | -1.03(-1.55%) | |||
Jun 10, 2022 | 68.08 | 68.08 | 66.47 | 66.61 | 1,879,054 | -1.89(-2.75%) |
Jun 09, 2022 | 69.06 | 69.64 | 68.43 | 68.50 | 2,102,371 | -2.20(-3.11%) |
Jun 08, 2022 | 71.68 | 72.05 | 70.23 | 70.70 | 1,403,036 | -1.45(-2.01%) |
Jun 07, 2022 | 71.18 | 72.20 | 70.80 | 72.15 | 1,860,188 | +0.39(+0.54%) |
Jun 06, 2022 | 71.99 | 72.46 | 71.36 | 71.76 | 1,454,121 | +0.17(+0.23%) |
Jun 03, 2022 | 69.55 | 72.01 | 69.55 | 71.59 | 1,817,477 | +1.06(+1.50%) |
Jun 02, 2022 | 69.47 | 70.67 | 69.11 | 70.53 | 1,005,727 | +1.21(+1.74%) |