Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.99 | 62.34 | 58.90 | 59.82 | 1,856,572 | -1.29(-2.11%) |
Aug 30, 2022 | 59.51 | 61.66 | 58.81 | 61.11 | 2,186,410 | +2.07(+3.51%) |
Aug 29, 2022 | 59.65 | 61.33 | 58.91 | 59.04 | 1,098,942 | -1.61(-2.65%) |
Aug 26, 2022 | 63.69 | 64.30 | 60.17 | 60.65 | 2,303,520 | -3.85(-5.97%) |
Aug 25, 2022 | 60.64 | 64.74 | 60.64 | 64.50 | 2,799,884 | +4.10(+6.79%) |
Aug 24, 2022 | 59.54 | 61.34 | 59.41 | 60.40 | 815,934 | +0.54(+0.90%) |
Aug 23, 2022 | 59.00 | 61.59 | 59.00 | 59.86 | 987,842 | +0.82(+1.39%) |
Aug 22, 2022 | 59.36 | 60.49 | 58.59 | 59.04 | 1,455,544 | -2.16(-3.53%) |
Aug 19, 2022 | 61.98 | 62.98 | 60.55 | 61.20 | 1,731,564 | -2.95(-4.60%) |
Aug 18, 2022 | 61.34 | 64.50 | 61.16 | 64.15 | 2,079,269 | +2.68(+4.36%) |
Aug 17, 2022 | 62.07 | 63.40 | 60.83 | 61.47 | 1,719,986 | -2.49(-3.89%) |
Aug 16, 2022 | 62.24 | 64.69 | 61.60 | 63.96 | 1,693,030 | +0.73(+1.15%) |
Aug 15, 2022 | 63.50 | 64.94 | 62.18 | 63.23 | 2,104,990 | -1.72(-2.65%) |
Aug 12, 2022 | 58.42 | 65.96 | 58.35 | 64.95 | 7,078,519 | +6.90(+11.89%) |
Aug 11, 2022 | 57.70 | 60.49 | 57.34 | 58.05 | 2,438,874 | +0.35(+0.61%) |
Aug 10, 2022 | 57.20 | 58.97 | 56.81 | 57.70 | 3,277,197 | +2.03(+3.65%) |
Aug 09, 2022 | 61.90 | 62.08 | 54.35 | 55.67 | 4,047,507 | -3.52(-5.95%) |
Aug 08, 2022 | 53.43 | 59.58 | 53.30 | 59.19 | 5,421,104 | +6.10(+11.49%) |
Aug 05, 2022 | 52.93 | 53.60 | 51.84 | 53.09 | 1,601,243 | -0.54(-1.01%) |
Aug 04, 2022 | 53.40 | 53.75 | 51.58 | 53.63 | 2,530,707 | -0.46(-0.85%) |
Aug 03, 2022 | 52.62 | 54.54 | 52.20 | 54.09 | 1,638,039 | +1.34(+2.54%) |
Aug 02, 2022 | 53.56 | 54.63 | 52.08 | 52.75 | 2,537,963 | -1.79(-3.28%) |
Aug 01, 2022 | 51.18 | 58.28 | 51.12 | 54.54 | 6,242,853 | +3.06(+5.94%) |
Jul 29, 2022 | 47.34 | 52.00 | 46.96 | 51.48 | 4,238,399 | +4.08(+8.61%) |
Jul 28, 2022 | 47.44 | 48.67 | 46.01 | 47.40 | 1,586,670 | -0.03(-0.06%) |
Jul 27, 2022 | 47.17 | 47.84 | 46.52 | 47.43 | 1,911,200 | +1.30(+2.82%) |
Jul 26, 2022 | 46.09 | 46.22 | 45.18 | 46.13 | 1,364,948 | -0.22(-0.47%) |
Jul 25, 2022 | 47.68 | 47.76 | 44.69 | 46.35 | 2,880,252 | -1.81(-3.76%) |
Jul 22, 2022 | 48.39 | 48.90 | 47.61 | 48.16 | 1,502,197 | -0.50(-1.03%) |
Jul 21, 2022 | 48.28 | 49.20 | 47.33 | 48.66 | 1,767,511 | +0.14(+0.29%) |
Jul 20, 2022 | 46.59 | 48.68 | 46.17 | 48.52 | 1,606,904 | +1.67(+3.56%) |
Jul 19, 2022 | 45.39 | 47.67 | 44.42 | 46.85 | 2,672,697 | +1.76(+3.90%) |
Jul 18, 2022 | 46.94 | 47.09 | 44.59 | 45.09 | 2,827,351 | -0.88(-1.91%) |
Jul 15, 2022 | 44.84 | 46.12 | 44.42 | 45.97 | 3,298,417 | +1.55(+3.49%) |
Jul 14, 2022 | 41.98 | 44.46 | 41.31 | 44.42 | 1,916,889 | +2.59(+6.19%) |
Jul 13, 2022 | 40.97 | 42.40 | 40.62 | 41.83 | 1,998,775 | +0.35(+0.84%) |
Jul 12, 2022 | 42.35 | 43.01 | 40.99 | 41.48 | 3,120,990 | -1.41(-3.29%) |
Jul 11, 2022 | 44.71 | 44.71 | 41.86 | 42.89 | 1,854,473 | -2.38(-5.26%) |
Jul 08, 2022 | 42.37 | 45.44 | 41.68 | 45.27 | 2,591,555 | +1.93(+4.45%) |
Jul 07, 2022 | 41.87 | 43.83 | 41.76 | 43.34 | 2,169,147 | +2.26(+5.50%) |
Jul 06, 2022 | 40.18 | 42.48 | 40.18 | 41.08 | 2,702,450 | +0.51(+1.26%) |
Jul 05, 2022 | 37.91 | 40.58 | 36.81 | 40.57 | 2,375,994 | +1.76(+4.53%) |
Jul 01, 2022 | 39.48 | 39.50 | 37.60 | 38.81 | 3,541,498 | -1.53(-3.79%) |
Jun 30, 2022 | 42.46 | 42.75 | 39.76 | 40.34 | 3,134,580 | -2.72(-6.32%) |
Jun 29, 2022 | 43.90 | 43.91 | 42.52 | 43.06 | 1,591,080 | -1.31(-2.95%) |
Jun 28, 2022 | 45.61 | 46.41 | 43.97 | 44.37 | 2,291,401 | -1.05(-2.31%) |
Jun 27, 2022 | 45.76 | 46.27 | 44.89 | 45.42 | 1,363,305 | -0.47(-1.02%) |
Jun 24, 2022 | 43.79 | 46.26 | 43.79 | 45.89 | 3,116,640 | +2.23(+5.11%) |
Jun 23, 2022 | 45.62 | 45.68 | 43.13 | 43.66 | 3,027,209 | -1.15(-2.57%) |
Jun 22, 2022 | 44.43 | 45.40 | 43.80 | 44.81 | 2,779,390 | -0.63(-1.39%) |
Jun 21, 2022 | 45.71 | 47.45 | 45.35 | 45.44 | 1,395,570 | +0.58(+1.29%) |
Jun 17, 2022 | 45.53 | 46.88 | 44.66 | 44.86 | 2,853,375 | -0.57(-1.25%) |
Jun 16, 2022 | 47.63 | 48.08 | 44.95 | 45.43 | 1,915,097 | -4.03(-8.15%) |
Jun 15, 2022 | 48.00 | 50.23 | 47.85 | 49.46 | 1,609,379 | +2.07(+4.37%) |
Jun 14, 2022 | 48.63 | 49.34 | 47.17 | 47.39 | 1,914,706 | -1.12(-2.31%) |
Jun 13, 2022 | 50.00 | 50.91 | 48.08 | 48.51 | 2,347,915 | -3.24(-6.26%) |
Jun 10, 2022 | 51.66 | 52.06 | 50.25 | 51.75 | 2,220,374 | -1.40(-2.62%) |
Jun 09, 2022 | 54.18 | 55.77 | 53.03 | 53.15 | 1,196,465 | -1.59(-2.91%) |
Jun 08, 2022 | 55.44 | 56.90 | 54.26 | 54.74 | 1,015,467 | -1.77(-3.13%) |
Jun 07, 2022 | 56.08 | 56.56 | 54.85 | 56.51 | 1,641,493 | -0.72(-1.26%) |
Jun 06, 2022 | 59.47 | 60.69 | 57.01 | 57.23 | 1,554,374 | -1.53(-2.60%) |
Jun 03, 2022 | 57.47 | 59.82 | 57.39 | 58.76 | 1,285,662 | -0.85(-1.43%) |
Jun 02, 2022 | 57.11 | 60.33 | 57.08 | 59.61 | 1,572,137 | +1.49(+2.56%) |