Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.45 | 64.69 | 63.80 | 63.86 | 1,671,406 | -0.54(-0.84%) |
Aug 30, 2022 | 65.49 | 65.71 | 64.14 | 64.39 | 1,362,497 | -1.26(-1.92%) |
Aug 29, 2022 | 64.76 | 66.01 | 64.20 | 65.65 | 2,531,925 | +0.64(+0.99%) |
Aug 26, 2022 | 66.03 | 66.08 | 64.82 | 65.01 | 1,609,718 | -0.83(-1.26%) |
Aug 25, 2022 | 65.62 | 65.86 | 65.16 | 65.84 | 1,899,489 | +0.28(+0.43%) |
Aug 24, 2022 | 65.69 | 65.74 | 64.98 | 65.56 | 1,777,753 | -0.01(-0.01%) |
Aug 23, 2022 | 66.14 | 66.14 | 65.10 | 65.57 | 2,139,689 | -0.69(-1.04%) |
Aug 22, 2022 | 66.83 | 67.05 | 66.11 | 66.26 | 1,692,224 | -0.81(-1.21%) |
Aug 19, 2022 | 66.60 | 67.31 | 66.57 | 67.07 | 1,705,996 | +0.40(+0.60%) |
Aug 18, 2022 | 66.60 | 66.81 | 66.39 | 66.67 | 1,986,991 | +0.09(+0.14%) |
Aug 17, 2022 | 66.35 | 67.10 | 66.31 | 66.58 | 2,122,855 | +0.15(+0.23%) |
Aug 16, 2022 | 66.20 | 66.88 | 66.17 | 66.43 | 1,758,439 | +0.14(+0.21%) |
Aug 15, 2022 | 65.91 | 66.34 | 65.55 | 66.28 | 1,058,929 | +0.42(+0.63%) |
Aug 12, 2022 | 65.41 | 65.87 | 65.29 | 65.87 | 1,809,634 | +0.94(+1.44%) |
Aug 11, 2022 | 64.92 | 65.46 | 64.39 | 64.93 | 2,174,747 | -0.08(-0.12%) |
Aug 10, 2022 | 65.22 | 65.29 | 64.42 | 65.01 | 2,217,876 | +0.07(+0.10%) |
Aug 09, 2022 | 64.77 | 65.21 | 64.60 | 64.94 | 1,876,451 | +0.45(+0.70%) |
Aug 08, 2022 | 64.13 | 64.88 | 64.13 | 64.49 | 2,118,095 | +0.57(+0.89%) |
Aug 05, 2022 | 64.76 | 64.90 | 63.53 | 63.92 | 2,154,747 | -0.95(-1.46%) |
Aug 04, 2022 | 65.09 | 65.68 | 64.82 | 64.87 | 1,090,619 | -0.26(-0.39%) |
Aug 03, 2022 | 64.48 | 65.23 | 63.34 | 65.12 | 1,442,582 | +0.41(+0.64%) |
Aug 02, 2022 | 65.30 | 65.76 | 64.65 | 64.71 | 2,439,180 | -0.12(-0.19%) |
Aug 01, 2022 | 64.36 | 64.89 | 64.06 | 64.83 | 2,012,428 | +0.28(+0.44%) |
Jul 29, 2022 | 64.29 | 64.95 | 64.12 | 64.55 | 1,595,043 | +0.19(+0.29%) |
Jul 28, 2022 | 62.78 | 64.61 | 62.78 | 64.36 | 1,868,405 | +1.71(+2.73%) |
Jul 27, 2022 | 62.34 | 62.76 | 62.01 | 62.65 | 1,348,404 | +0.03(+0.05%) |
Jul 26, 2022 | 61.97 | 62.67 | 61.79 | 62.62 | 1,102,848 | +0.76(+1.23%) |
Jul 25, 2022 | 60.99 | 61.88 | 60.88 | 61.86 | 1,021,286 | +0.65(+1.06%) |
Jul 22, 2022 | 60.41 | 61.22 | 60.17 | 61.22 | 1,781,854 | +1.18(+1.97%) |
Jul 21, 2022 | 59.94 | 60.19 | 59.77 | 60.03 | 2,227,484 | +0.04(+0.06%) |
Jul 20, 2022 | 61.22 | 61.26 | 59.97 | 59.99 | 1,765,111 | -1.01(-1.66%) |
Jul 19, 2022 | 61.22 | 61.52 | 60.94 | 61.01 | 1,608,755 | +0.14(+0.23%) |
Jul 18, 2022 | 61.96 | 62.12 | 60.81 | 60.87 | 1,616,543 | -1.31(-2.10%) |
Jul 15, 2022 | 62.37 | 62.37 | 61.28 | 62.17 | 1,289,156 | +0.39(+0.62%) |
Jul 14, 2022 | 60.97 | 61.94 | 60.83 | 61.79 | 2,476,519 | -0.14(-0.23%) |
Jul 13, 2022 | 61.38 | 62.33 | 61.38 | 61.93 | 1,551,672 | +0.03(+0.05%) |
Jul 12, 2022 | 61.87 | 62.83 | 61.66 | 61.90 | 2,156,775 | -0.33(-0.53%) |
Jul 11, 2022 | 61.80 | 62.80 | 61.61 | 62.23 | 1,143,078 | +0.23(+0.36%) |
Jul 08, 2022 | 62.33 | 62.48 | 61.86 | 62.00 | 2,564,596 | -0.34(-0.54%) |
Jul 07, 2022 | 63.35 | 63.64 | 62.30 | 62.34 | 3,168,315 | -0.93(-1.47%) |
Jul 06, 2022 | 62.37 | 63.78 | 62.16 | 63.27 | 1,995,484 | +1.18(+1.91%) |
Jul 05, 2022 | 64.54 | 64.84 | 61.22 | 62.09 | 1,833,804 | -2.74(-4.23%) |
Jul 01, 2022 | 63.73 | 65.00 | 63.27 | 64.83 | 2,408,796 | +1.44(+2.27%) |
Jun 30, 2022 | 62.19 | 63.88 | 62.05 | 63.39 | 2,647,458 | +0.94(+1.50%) |
Jun 29, 2022 | 62.57 | 62.77 | 62.25 | 62.45 | 1,846,131 | -0.06(-0.09%) |
Jun 28, 2022 | 62.34 | 63.05 | 62.17 | 62.51 | 1,602,210 | +0.35(+0.56%) |
Jun 27, 2022 | 60.92 | 62.19 | 60.80 | 62.16 | 1,162,773 | +0.94(+1.53%) |
Jun 24, 2022 | 60.49 | 61.51 | 60.26 | 61.22 | 2,497,844 | +1.00(+1.67%) |
Jun 23, 2022 | 59.22 | 60.29 | 59.14 | 60.22 | 1,828,168 | +1.31(+2.22%) |
Jun 22, 2022 | 57.92 | 59.35 | 57.92 | 58.91 | 2,044,891 | +0.75(+1.29%) |
Jun 21, 2022 | 57.51 | 58.43 | 57.47 | 58.16 | 2,500,453 | +0.72(+1.26%) |
Jun 17, 2022 | 57.88 | 58.13 | 56.71 | 57.44 | 2,790,401 | -0.32(-0.55%) |
Jun 16, 2022 | 58.13 | 58.13 | 57.01 | 57.76 | 1,771,000 | -1.09(-1.85%) |
Jun 15, 2022 | 59.01 | 59.60 | 58.01 | 58.85 | 2,711,881 | +0.13(+0.22%) |
Jun 14, 2022 | 60.96 | 61.23 | 58.08 | 58.72 | 2,254,813 | -2.05(-3.37%) |
Jun 13, 2022 | 63.06 | 63.31 | 60.50 | 60.76 | 1,817,289 | -2.83(-4.45%) |
Jun 10, 2022 | 63.22 | 64.16 | 62.91 | 63.59 | 2,279,421 | -0.15(-0.24%) |
Jun 09, 2022 | 66.04 | 66.20 | 63.70 | 63.74 | 2,132,277 | -2.24(-3.40%) |
Jun 08, 2022 | 67.17 | 67.17 | 65.91 | 65.99 | 1,874,801 | -1.47(-2.17%) |
Jun 07, 2022 | 66.66 | 67.59 | 66.42 | 67.45 | 1,507,956 | +0.58(+0.87%) |
Jun 06, 2022 | 67.06 | 67.25 | 66.73 | 66.87 | 1,952,525 | +0.06(+0.08%) |
Jun 03, 2022 | 66.76 | 67.12 | 66.62 | 66.81 | 2,081,227 | -0.13(-0.20%) |
Jun 02, 2022 | 66.91 | 67.01 | 65.48 | 66.94 | 1,675,580 | +0.42(+0.64%) |