Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.54 | 66.20 | 63.36 | 65.12 | 1,824,143 | +0.12(+0.19%) |
Aug 30, 2022 | 66.93 | 66.97 | 64.75 | 65.00 | 1,123,198 | -2.87(-4.23%) |
Aug 29, 2022 | 66.43 | 68.61 | 66.14 | 67.87 | 1,123,756 | +0.86(+1.28%) |
Aug 26, 2022 | 68.95 | 69.10 | 67.00 | 67.01 | 952,190 | -1.90(-2.76%) |
Aug 25, 2022 | 68.45 | 68.96 | 68.16 | 68.91 | 867,688 | +0.90(+1.32%) |
Aug 24, 2022 | 66.66 | 68.15 | 66.54 | 68.02 | 763,058 | +1.48(+2.22%) |
Aug 23, 2022 | 65.85 | 67.69 | 65.70 | 66.54 | 974,910 | +1.75(+2.70%) |
Aug 22, 2022 | 65.07 | 65.37 | 64.13 | 64.79 | 721,970 | -0.96(-1.47%) |
Aug 19, 2022 | 66.29 | 66.71 | 65.68 | 65.75 | 1,339,815 | -1.15(-1.71%) |
Aug 18, 2022 | 64.98 | 67.05 | 64.98 | 66.90 | 1,219,265 | +2.53(+3.93%) |
Aug 17, 2022 | 64.50 | 64.95 | 63.42 | 64.37 | 2,181,786 | -0.75(-1.16%) |
Aug 16, 2022 | 65.38 | 66.25 | 64.80 | 65.12 | 1,799,394 | +0.06(+0.09%) |
Aug 15, 2022 | 64.12 | 65.33 | 63.25 | 65.07 | 1,410,137 | -1.30(-1.96%) |
Aug 12, 2022 | 66.80 | 66.96 | 65.72 | 66.37 | 1,410,329 | -0.82(-1.22%) |
Aug 11, 2022 | 65.55 | 67.42 | 65.21 | 67.19 | 1,810,974 | +2.72(+4.22%) |
Aug 10, 2022 | 64.32 | 64.82 | 63.49 | 64.47 | 1,140,630 | +0.52(+0.81%) |
Aug 09, 2022 | 62.61 | 64.22 | 62.37 | 63.95 | 1,633,752 | +1.91(+3.08%) |
Aug 08, 2022 | 61.09 | 62.75 | 61.02 | 62.04 | 1,198,064 | +1.22(+2.01%) |
Aug 05, 2022 | 59.88 | 61.45 | 59.70 | 60.82 | 1,188,879 | -0.21(-0.34%) |
Aug 04, 2022 | 63.79 | 64.60 | 60.92 | 61.03 | 1,512,149 | -3.49(-5.41%) |
Aug 03, 2022 | 65.54 | 65.99 | 64.00 | 64.52 | 1,555,325 | -0.34(-0.53%) |
Aug 02, 2022 | 65.31 | 66.04 | 63.87 | 64.87 | 1,793,295 | -0.44(-0.67%) |
Aug 01, 2022 | 64.91 | 65.79 | 63.73 | 65.31 | 1,618,753 | -0.66(-1.00%) |
Jul 29, 2022 | 65.19 | 66.17 | 64.91 | 65.96 | 1,675,817 | +1.68(+2.61%) |
Jul 28, 2022 | 63.95 | 64.38 | 62.15 | 64.28 | 1,242,804 | +1.03(+1.63%) |
Jul 27, 2022 | 62.46 | 63.43 | 61.37 | 63.25 | 1,422,798 | +1.15(+1.85%) |
Jul 26, 2022 | 61.93 | 62.34 | 61.20 | 62.10 | 1,456,097 | +1.20(+1.96%) |
Jul 25, 2022 | 59.46 | 60.95 | 58.58 | 60.91 | 916,172 | +2.32(+3.95%) |
Jul 22, 2022 | 60.00 | 60.41 | 58.00 | 58.59 | 862,352 | -0.94(-1.58%) |
Jul 21, 2022 | 58.22 | 59.70 | 57.25 | 59.53 | 1,769,752 | -0.46(-0.76%) |
Jul 20, 2022 | 59.10 | 60.55 | 58.75 | 59.99 | 1,365,963 | +0.51(+0.86%) |
Jul 19, 2022 | 57.46 | 59.70 | 57.46 | 59.48 | 1,651,491 | +2.02(+3.52%) |
Jul 18, 2022 | 57.21 | 58.37 | 56.89 | 57.45 | 1,286,667 | +1.57(+2.80%) |
Jul 15, 2022 | 56.18 | 56.18 | 54.87 | 55.89 | 984,782 | +1.01(+1.83%) |
Jul 14, 2022 | 53.99 | 55.20 | 52.75 | 54.88 | 1,534,874 | -0.87(-1.57%) |
Jul 13, 2022 | 54.98 | 56.61 | 54.95 | 55.75 | 1,468,503 | -0.31(-0.56%) |
Jul 12, 2022 | 54.74 | 56.57 | 54.54 | 56.07 | 1,877,169 | +0.11(+0.20%) |
Jul 11, 2022 | 56.12 | 56.58 | 54.95 | 55.95 | 1,370,768 | -0.75(-1.32%) |
Jul 08, 2022 | 57.23 | 57.61 | 55.13 | 56.70 | 1,548,605 | -0.09(-0.17%) |
Jul 07, 2022 | 55.04 | 56.95 | 54.45 | 56.80 | 2,842,001 | +3.36(+6.29%) |
Jul 06, 2022 | 55.06 | 56.56 | 52.85 | 53.44 | 4,195,860 | -2.54(-4.55%) |
Jul 05, 2022 | 56.73 | 57.08 | 54.33 | 55.98 | 2,288,014 | -1.94(-3.34%) |
Jul 01, 2022 | 56.66 | 57.94 | 55.43 | 57.92 | 2,033,391 | +1.26(+2.23%) |
Jun 30, 2022 | 56.29 | 57.25 | 55.33 | 56.66 | 2,723,226 | -0.92(-1.60%) |
Jun 29, 2022 | 59.93 | 60.33 | 57.35 | 57.58 | 1,463,996 | -1.76(-2.96%) |
Jun 28, 2022 | 59.29 | 60.54 | 58.61 | 59.33 | 2,137,708 | +1.65(+2.86%) |
Jun 27, 2022 | 56.06 | 57.89 | 55.81 | 57.68 | 2,471,052 | +2.48(+4.49%) |
Jun 24, 2022 | 55.79 | 57.34 | 55.07 | 55.20 | 7,115,303 | -0.01(-0.02%) |
Jun 23, 2022 | 57.31 | 57.73 | 54.35 | 55.21 | 2,386,026 | -1.78(-3.12%) |
Jun 22, 2022 | 57.24 | 58.54 | 56.91 | 56.99 | 2,610,895 | -3.28(-5.44%) |
Jun 21, 2022 | 60.32 | 62.04 | 59.92 | 60.26 | 3,003,532 | +2.68(+4.65%) |
Jun 17, 2022 | 59.80 | 61.24 | 56.06 | 57.59 | 6,859,002 | -1.52(-2.57%) |
Jun 16, 2022 | 61.72 | 61.72 | 58.51 | 59.10 | 2,630,957 | -4.25(-6.71%) |
Jun 15, 2022 | 63.15 | 64.58 | 62.10 | 63.36 | 2,961,084 | +0.41(+0.65%) |
Jun 14, 2022 | 65.44 | 66.07 | 62.03 | 62.95 | 2,471,195 | -1.19(-1.85%) |
Jun 13, 2022 | 66.46 | 66.90 | 63.80 | 64.14 | 2,315,374 | -4.63(-6.74%) |
Jun 10, 2022 | 69.82 | 70.91 | 68.29 | 68.77 | 1,431,529 | -2.52(-3.53%) |
Jun 09, 2022 | 73.66 | 73.71 | 71.14 | 71.29 | 1,219,921 | -2.54(-3.45%) |
Jun 08, 2022 | 76.05 | 76.25 | 73.37 | 73.83 | 1,814,131 | -2.49(-3.26%) |
Jun 07, 2022 | 72.64 | 76.34 | 72.28 | 76.32 | 2,145,038 | +3.81(+5.25%) |
Jun 06, 2022 | 74.05 | 74.20 | 72.34 | 72.51 | 1,285,107 | -0.93(-1.27%) |
Jun 03, 2022 | 72.92 | 73.96 | 72.38 | 73.44 | 1,565,780 | +0.64(+0.87%) |
Jun 02, 2022 | 70.70 | 73.01 | 70.54 | 72.81 | 1,893,019 | +1.53(+2.14%) |