Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.03 | 63.76 | 61.98 | 63.07 | 7,028,559 | +0.15(+0.25%) |
Aug 30, 2022 | 63.30 | 63.46 | 61.41 | 62.91 | 5,924,510 | +0.37(+0.59%) |
Aug 29, 2022 | 63.30 | 63.85 | 62.43 | 62.54 | 3,992,556 | -1.21(-1.90%) |
Aug 26, 2022 | 67.96 | 68.27 | 63.71 | 63.75 | 5,805,021 | -4.47(-6.55%) |
Aug 25, 2022 | 66.55 | 68.33 | 66.43 | 68.22 | 3,757,672 | +1.99(+3.01%) |
Aug 24, 2022 | 66.43 | 66.72 | 65.49 | 66.23 | 4,893,730 | -0.58(-0.87%) |
Aug 23, 2022 | 65.93 | 67.58 | 65.83 | 66.81 | 7,053,926 | +1.00(+1.51%) |
Aug 22, 2022 | 67.05 | 67.42 | 65.55 | 65.81 | 5,009,938 | -2.66(-3.88%) |
Aug 19, 2022 | 69.16 | 69.73 | 68.15 | 68.47 | 4,963,399 | -1.79(-2.55%) |
Aug 18, 2022 | 69.43 | 70.92 | 68.77 | 70.26 | 4,393,196 | +1.26(+1.82%) |
Aug 17, 2022 | 70.31 | 70.32 | 67.21 | 69.00 | 6,701,602 | -2.31(-3.24%) |
Aug 16, 2022 | 71.34 | 71.98 | 70.61 | 71.31 | 4,332,018 | -0.18(-0.26%) |
Aug 15, 2022 | 70.62 | 71.83 | 70.42 | 71.49 | 4,497,648 | +0.55(+0.77%) |
Aug 12, 2022 | 69.24 | 71.21 | 68.98 | 70.94 | 4,580,249 | +2.25(+3.28%) |
Aug 11, 2022 | 68.45 | 69.63 | 68.11 | 68.69 | 3,878,433 | +0.65(+0.96%) |
Aug 10, 2022 | 67.17 | 68.21 | 66.13 | 68.04 | 4,356,217 | +2.59(+3.96%) |
Aug 09, 2022 | 67.27 | 67.47 | 64.58 | 65.45 | 5,462,172 | -2.79(-4.09%) |
Aug 08, 2022 | 68.49 | 69.11 | 67.06 | 68.24 | 3,253,325 | -0.54(-0.78%) |
Aug 05, 2022 | 68.88 | 69.82 | 67.75 | 68.78 | 4,173,045 | -1.25(-1.79%) |
Aug 04, 2022 | 70.67 | 70.91 | 69.33 | 70.03 | 3,531,751 | -0.44(-0.63%) |
Aug 03, 2022 | 69.54 | 70.81 | 67.87 | 70.47 | 6,411,174 | +3.80(+5.70%) |
Aug 02, 2022 | 66.21 | 67.69 | 65.92 | 66.67 | 4,611,610 | +0.11(+0.16%) |
Aug 01, 2022 | 65.54 | 67.00 | 64.97 | 66.56 | 3,405,719 | +0.29(+0.44%) |
Jul 29, 2022 | 64.58 | 66.71 | 63.96 | 66.28 | 4,032,312 | +1.43(+2.21%) |
Jul 28, 2022 | 64.24 | 65.07 | 63.06 | 64.84 | 3,043,384 | +0.67(+1.05%) |
Jul 27, 2022 | 62.41 | 64.71 | 62.06 | 64.17 | 6,174,265 | +3.06(+5.01%) |
Jul 26, 2022 | 61.99 | 62.31 | 61.01 | 61.11 | 3,143,070 | -1.07(-1.72%) |
Jul 25, 2022 | 62.25 | 62.52 | 61.20 | 62.18 | 2,856,978 | -0.12(-0.19%) |
Jul 22, 2022 | 63.86 | 63.94 | 61.90 | 62.29 | 4,244,256 | -1.42(-2.24%) |
Jul 21, 2022 | 63.47 | 63.74 | 62.15 | 63.72 | 3,286,360 | +0.63(+0.99%) |
Jul 20, 2022 | 61.60 | 63.49 | 60.86 | 63.09 | 3,750,419 | +0.99(+1.60%) |
Jul 19, 2022 | 60.38 | 62.47 | 60.36 | 62.10 | 4,878,671 | +2.67(+4.49%) |
Jul 18, 2022 | 60.58 | 61.21 | 59.06 | 59.43 | 3,693,383 | -0.61(-1.01%) |
Jul 15, 2022 | 59.00 | 60.11 | 58.32 | 60.04 | 4,077,872 | +1.40(+2.38%) |
Jul 14, 2022 | 56.90 | 58.83 | 56.06 | 58.64 | 3,507,894 | +1.53(+2.68%) |
Jul 13, 2022 | 56.01 | 57.47 | 55.68 | 57.11 | 3,058,932 | +0.13(+0.24%) |
Jul 12, 2022 | 57.05 | 58.08 | 56.70 | 56.98 | 3,871,479 | +0.32(+0.56%) |
Jul 11, 2022 | 56.36 | 57.15 | 55.92 | 56.66 | 4,503,135 | -0.56(-0.98%) |
Jul 08, 2022 | 55.85 | 57.38 | 55.34 | 57.22 | 4,658,863 | +0.67(+1.19%) |
Jul 07, 2022 | 55.45 | 56.78 | 55.24 | 56.54 | 4,353,626 | +2.50(+4.63%) |
Jul 06, 2022 | 54.13 | 54.73 | 53.29 | 54.04 | 5,054,934 | +0.01(+0.02%) |
Jul 05, 2022 | 52.90 | 54.05 | 52.29 | 54.03 | 4,713,063 | -0.02(-0.04%) |
Jul 01, 2022 | 55.05 | 55.81 | 53.21 | 54.05 | 4,847,948 | -1.85(-3.31%) |
Jun 30, 2022 | 55.05 | 56.86 | 54.43 | 55.90 | 5,542,496 | +0.03(+0.05%) |
Jun 29, 2022 | 56.56 | 56.84 | 55.16 | 55.87 | 4,137,021 | -1.35(-2.35%) |
Jun 28, 2022 | 59.85 | 60.56 | 57.16 | 57.22 | 9,962,298 | -1.17(-2.01%) |
Jun 27, 2022 | 59.05 | 59.05 | 57.83 | 58.39 | 3,279,180 | +0.09(+0.15%) |
Jun 24, 2022 | 56.85 | 58.79 | 56.52 | 58.31 | 6,021,995 | +2.57(+4.61%) |
Jun 23, 2022 | 57.32 | 57.32 | 55.15 | 55.74 | 4,077,228 | -1.01(-1.78%) |
Jun 22, 2022 | 56.10 | 57.37 | 55.72 | 56.75 | 4,715,060 | -0.38(-0.66%) |
Jun 21, 2022 | 57.06 | 57.63 | 56.53 | 57.12 | 5,281,845 | +1.68(+3.04%) |
Jun 17, 2022 | 55.53 | 55.96 | 54.13 | 55.44 | 10,088,569 | +0.45(+0.82%) |
Jun 16, 2022 | 57.59 | 57.59 | 54.49 | 54.99 | 8,516,779 | -4.25(-7.18%) |
Jun 15, 2022 | 59.27 | 60.38 | 58.08 | 59.24 | 4,910,167 | +0.58(+0.98%) |
Jun 14, 2022 | 58.43 | 59.18 | 57.75 | 58.66 | 5,426,688 | +0.93(+1.62%) |
Jun 13, 2022 | 59.80 | 60.61 | 57.59 | 57.73 | 7,693,267 | -4.01(-6.50%) |
Jun 10, 2022 | 62.83 | 63.34 | 61.28 | 61.74 | 6,073,203 | -2.39(-3.72%) |
Jun 09, 2022 | 65.62 | 66.75 | 64.05 | 64.13 | 5,095,382 | -2.19(-3.31%) |
Jun 08, 2022 | 67.69 | 67.73 | 65.78 | 66.32 | 4,641,263 | -1.70(-2.50%) |
Jun 07, 2022 | 67.15 | 68.24 | 66.43 | 68.03 | 3,187,231 | +0.43(+0.64%) |
Jun 06, 2022 | 69.71 | 69.92 | 67.20 | 67.59 | 4,010,475 | -0.97(-1.42%) |
Jun 03, 2022 | 69.37 | 69.49 | 68.34 | 68.57 | 3,680,793 | -2.00(-2.84%) |
Jun 02, 2022 | 67.74 | 70.61 | 67.74 | 70.57 | 4,050,326 | +2.08(+3.04%) |