Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.38 | 63.61 | 62.16 | 62.18 | 1,099,575 | -0.75(-1.19%) |
Aug 30, 2022 | 63.85 | 63.85 | 62.77 | 62.93 | 644,944 | -0.56(-0.89%) |
Aug 29, 2022 | 63.56 | 64.12 | 63.02 | 63.49 | 1,003,835 | -0.71(-1.11%) |
Aug 26, 2022 | 65.80 | 65.80 | 64.17 | 64.20 | 633,628 | -1.46(-2.22%) |
Aug 25, 2022 | 64.72 | 65.71 | 64.42 | 65.66 | 722,736 | +1.20(+1.87%) |
Aug 24, 2022 | 64.35 | 64.70 | 64.10 | 64.46 | 828,198 | +0.30(+0.46%) |
Aug 23, 2022 | 64.82 | 65.01 | 64.07 | 64.16 | 642,099 | -0.87(-1.33%) |
Aug 22, 2022 | 65.67 | 65.99 | 64.93 | 65.03 | 876,130 | -1.32(-1.99%) |
Aug 19, 2022 | 66.63 | 66.69 | 66.03 | 66.35 | 928,754 | -0.53(-0.80%) |
Aug 18, 2022 | 67.00 | 67.15 | 66.29 | 66.88 | 1,691,874 | -0.13(-0.19%) |
Aug 17, 2022 | 66.61 | 67.34 | 66.45 | 67.01 | 622,827 | -0.20(-0.29%) |
Aug 16, 2022 | 66.75 | 67.49 | 66.68 | 67.21 | 723,879 | +0.15(+0.22%) |
Aug 15, 2022 | 66.36 | 67.19 | 66.07 | 67.06 | 795,677 | +0.43(+0.65%) |
Aug 12, 2022 | 66.11 | 66.66 | 65.92 | 66.62 | 1,412,486 | +1.00(+1.52%) |
Aug 11, 2022 | 65.80 | 66.43 | 65.35 | 65.63 | 747,762 | +0.17(+0.26%) |
Aug 10, 2022 | 65.10 | 65.62 | 65.04 | 65.46 | 1,257,250 | +0.84(+1.30%) |
Aug 09, 2022 | 64.18 | 65.11 | 64.09 | 64.62 | 811,689 | +0.34(+0.53%) |
Aug 08, 2022 | 64.17 | 64.69 | 63.93 | 64.28 | 702,991 | +0.37(+0.59%) |
Aug 05, 2022 | 62.83 | 63.95 | 62.66 | 63.91 | 572,519 | +0.58(+0.92%) |
Aug 04, 2022 | 63.17 | 63.59 | 63.01 | 63.33 | 1,161,213 | +0.02(+0.03%) |
Aug 03, 2022 | 62.21 | 63.51 | 62.18 | 63.31 | 682,971 | +1.39(+2.24%) |
Aug 02, 2022 | 62.03 | 62.63 | 61.73 | 61.92 | 929,176 | -0.30(-0.47%) |
Aug 01, 2022 | 63.13 | 63.47 | 62.10 | 62.22 | 1,056,622 | -1.89(-2.95%) |
Jul 29, 2022 | 63.59 | 64.70 | 63.51 | 64.11 | 1,328,954 | +0.71(+1.12%) |
Jul 28, 2022 | 62.26 | 63.46 | 61.58 | 63.40 | 1,294,789 | +1.28(+2.06%) |
Jul 27, 2022 | 61.05 | 62.40 | 61.05 | 62.12 | 1,052,863 | +1.37(+2.25%) |
Jul 26, 2022 | 60.56 | 61.63 | 60.30 | 60.75 | 1,368,285 | -0.69(-1.12%) |
Jul 25, 2022 | 61.15 | 61.64 | 60.79 | 61.44 | 1,052,942 | +0.41(+0.68%) |
Jul 22, 2022 | 61.66 | 61.84 | 60.47 | 61.02 | 952,676 | -0.38(-0.63%) |
Jul 21, 2022 | 59.93 | 61.44 | 59.80 | 61.41 | 1,026,214 | +1.65(+2.77%) |
Jul 20, 2022 | 59.96 | 60.33 | 59.53 | 59.75 | 1,469,610 | -0.17(-0.28%) |
Jul 19, 2022 | 58.51 | 59.99 | 58.35 | 59.92 | 1,486,571 | +2.06(+3.56%) |
Jul 18, 2022 | 58.47 | 59.26 | 57.72 | 57.86 | 1,247,015 | -0.54(-0.93%) |
Jul 15, 2022 | 58.36 | 58.74 | 58.09 | 58.41 | 1,081,876 | +0.99(+1.73%) |
Jul 14, 2022 | 57.02 | 57.63 | 56.60 | 57.41 | 804,452 | -0.58(-1.00%) |
Jul 13, 2022 | 57.37 | 58.52 | 57.21 | 57.99 | 866,667 | -0.15(-0.25%) |
Jul 12, 2022 | 58.44 | 59.27 | 57.73 | 58.14 | 1,015,678 | -0.60(-1.02%) |
Jul 11, 2022 | 58.97 | 59.18 | 58.57 | 58.74 | 615,736 | -0.42(-0.72%) |
Jul 08, 2022 | 59.58 | 59.70 | 58.97 | 59.16 | 1,007,776 | -0.36(-0.61%) |
Jul 07, 2022 | 59.51 | 59.86 | 59.24 | 59.53 | 1,257,654 | +0.03(+0.05%) |
Jul 06, 2022 | 59.15 | 59.89 | 58.61 | 59.50 | 1,228,127 | +0.51(+0.87%) |
Jul 05, 2022 | 57.77 | 59.06 | 57.62 | 58.99 | 2,485,222 | +0.56(+0.96%) |
Jul 01, 2022 | 57.44 | 58.44 | 57.21 | 58.43 | 1,458,863 | +0.97(+1.70%) |
Jun 30, 2022 | 56.78 | 57.65 | 56.41 | 57.45 | 1,631,495 | +0.33(+0.59%) |
Jun 29, 2022 | 56.87 | 57.27 | 56.48 | 57.12 | 1,685,705 | +0.29(+0.50%) |
Jun 28, 2022 | 58.20 | 59.01 | 56.80 | 56.83 | 1,077,540 | -1.29(-2.22%) |
Jun 27, 2022 | 58.19 | 58.36 | 57.46 | 58.12 | 1,272,903 | -0.04(-0.07%) |
Jun 24, 2022 | 56.84 | 58.21 | 56.72 | 58.16 | 1,399,050 | +1.74(+3.09%) |
Jun 23, 2022 | 55.02 | 56.76 | 54.81 | 56.42 | 1,603,389 | +1.77(+3.24%) |
Jun 22, 2022 | 53.41 | 55.51 | 53.41 | 54.64 | 1,363,189 | +0.61(+1.13%) |
Jun 21, 2022 | 53.26 | 54.26 | 53.22 | 54.03 | 1,379,790 | +1.35(+2.56%) |
Jun 17, 2022 | 52.68 | 53.29 | 52.29 | 52.68 | 2,033,612 | +0.22(+0.41%) |
Jun 16, 2022 | 52.98 | 53.06 | 52.10 | 52.47 | 1,824,100 | -1.63(-3.02%) |
Jun 15, 2022 | 54.50 | 55.03 | 53.20 | 54.10 | 1,102,904 | +0.28(+0.51%) |
Jun 14, 2022 | 53.62 | 54.37 | 53.27 | 53.83 | 1,393,464 | +0.17(+0.31%) |
Jun 13, 2022 | 53.77 | 54.54 | 53.10 | 53.66 | 1,246,189 | -1.24(-2.26%) |
Jun 10, 2022 | 54.78 | 55.62 | 54.39 | 54.90 | 1,256,010 | -1.07(-1.92%) |
Jun 09, 2022 | 57.58 | 57.94 | 55.94 | 55.97 | 1,074,599 | -1.58(-2.74%) |
Jun 08, 2022 | 57.83 | 58.50 | 57.50 | 57.55 | 938,725 | -0.80(-1.37%) |
Jun 07, 2022 | 57.47 | 58.37 | 57.14 | 58.35 | 993,312 | +0.32(+0.56%) |
Jun 06, 2022 | 58.44 | 58.93 | 57.86 | 58.02 | 1,680,045 | +0.18(+0.31%) |
Jun 03, 2022 | 57.85 | 58.47 | 57.68 | 57.84 | 1,057,541 | -0.86(-1.46%) |
Jun 02, 2022 | 57.16 | 58.75 | 56.73 | 58.70 | 1,330,913 | +1.58(+2.76%) |