Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.46 | 63.70 | 62.24 | 62.26 | 1,098,137 | -0.75(-1.19%) |
Aug 30, 2022 | 63.94 | 63.94 | 62.85 | 63.01 | 644,101 | -0.56(-0.89%) |
Aug 29, 2022 | 63.64 | 64.20 | 63.11 | 63.57 | 1,002,522 | -0.71(-1.11%) |
Aug 26, 2022 | 65.88 | 65.88 | 64.25 | 64.28 | 632,799 | -1.46(-2.22%) |
Aug 25, 2022 | 64.81 | 65.79 | 64.50 | 65.74 | 721,790 | +1.20(+1.87%) |
Aug 24, 2022 | 64.43 | 64.79 | 64.18 | 64.54 | 827,115 | +0.30(+0.46%) |
Aug 23, 2022 | 64.90 | 65.09 | 64.15 | 64.24 | 641,259 | -0.87(-1.33%) |
Aug 22, 2022 | 65.75 | 66.08 | 65.01 | 65.11 | 874,984 | -1.32(-1.99%) |
Aug 19, 2022 | 66.72 | 66.78 | 66.12 | 66.44 | 927,539 | -0.53(-0.80%) |
Aug 18, 2022 | 67.09 | 67.24 | 66.38 | 66.97 | 1,689,661 | -0.13(-0.19%) |
Aug 17, 2022 | 66.69 | 67.42 | 66.53 | 67.10 | 622,012 | -0.20(-0.29%) |
Aug 16, 2022 | 66.84 | 67.58 | 66.77 | 67.29 | 722,932 | +0.15(+0.22%) |
Aug 15, 2022 | 66.45 | 67.28 | 66.16 | 67.15 | 794,636 | +0.43(+0.65%) |
Aug 12, 2022 | 66.20 | 66.75 | 66.01 | 66.71 | 1,410,638 | +1.00(+1.52%) |
Aug 11, 2022 | 65.88 | 66.51 | 65.44 | 65.71 | 746,784 | +0.17(+0.26%) |
Aug 10, 2022 | 65.18 | 65.70 | 65.12 | 65.55 | 1,255,606 | +0.84(+1.30%) |
Aug 09, 2022 | 64.26 | 65.19 | 64.17 | 64.71 | 810,627 | +0.34(+0.53%) |
Aug 08, 2022 | 64.25 | 64.77 | 64.01 | 64.37 | 702,066 | +0.37(+0.59%) |
Aug 05, 2022 | 62.91 | 64.03 | 62.74 | 63.99 | 571,765 | +0.58(+0.92%) |
Aug 04, 2022 | 63.25 | 63.67 | 63.10 | 63.41 | 1,159,685 | +0.02(+0.03%) |
Aug 03, 2022 | 62.29 | 63.60 | 62.26 | 63.39 | 682,072 | +1.39(+2.24%) |
Aug 02, 2022 | 62.11 | 62.71 | 61.82 | 62.00 | 927,953 | -0.30(-0.47%) |
Aug 01, 2022 | 63.22 | 63.55 | 62.18 | 62.30 | 1,055,232 | -1.89(-2.95%) |
Jul 29, 2022 | 63.67 | 64.78 | 63.59 | 64.19 | 1,327,205 | +0.71(+1.12%) |
Jul 28, 2022 | 62.34 | 63.54 | 61.66 | 63.48 | 1,293,085 | +1.28(+2.06%) |
Jul 27, 2022 | 61.13 | 62.49 | 61.13 | 62.20 | 1,051,478 | +1.37(+2.25%) |
Jul 26, 2022 | 60.64 | 61.71 | 60.38 | 60.83 | 1,366,485 | -0.69(-1.12%) |
Jul 25, 2022 | 61.23 | 61.72 | 60.87 | 61.52 | 1,051,557 | +0.41(+0.68%) |
Jul 22, 2022 | 61.74 | 61.92 | 60.55 | 61.11 | 951,423 | -0.38(-0.63%) |
Jul 21, 2022 | 60.01 | 61.52 | 59.88 | 61.49 | 1,024,863 | +1.66(+2.77%) |
Jul 20, 2022 | 60.04 | 60.41 | 59.61 | 59.83 | 1,467,676 | -0.17(-0.28%) |
Jul 19, 2022 | 58.59 | 60.07 | 58.42 | 60.00 | 1,484,615 | +2.06(+3.56%) |
Jul 18, 2022 | 58.55 | 59.34 | 57.79 | 57.94 | 1,245,374 | -0.54(-0.93%) |
Jul 15, 2022 | 58.43 | 58.82 | 58.17 | 58.48 | 1,080,452 | +1.00(+1.73%) |
Jul 14, 2022 | 57.09 | 57.70 | 56.68 | 57.49 | 803,393 | -0.58(-1.00%) |
Jul 13, 2022 | 57.45 | 58.60 | 57.29 | 58.07 | 865,527 | -0.15(-0.25%) |
Jul 12, 2022 | 58.51 | 59.35 | 57.80 | 58.22 | 1,014,341 | -0.60(-1.02%) |
Jul 11, 2022 | 59.04 | 59.26 | 58.65 | 58.82 | 614,926 | -0.42(-0.72%) |
Jul 08, 2022 | 59.66 | 59.77 | 59.04 | 59.24 | 1,006,450 | -0.36(-0.61%) |
Jul 07, 2022 | 59.59 | 59.94 | 59.32 | 59.61 | 1,255,999 | +0.03(+0.05%) |
Jul 06, 2022 | 59.23 | 59.97 | 58.69 | 59.58 | 1,226,511 | +0.51(+0.87%) |
Jul 05, 2022 | 57.84 | 59.13 | 57.69 | 59.06 | 2,481,952 | +0.56(+0.96%) |
Jul 01, 2022 | 57.52 | 58.51 | 57.29 | 58.50 | 1,456,943 | +0.98(+1.70%) |
Jun 30, 2022 | 56.86 | 57.72 | 56.48 | 57.53 | 1,629,349 | +0.34(+0.59%) |
Jun 29, 2022 | 56.94 | 57.35 | 56.55 | 57.19 | 1,683,487 | +0.29(+0.50%) |
Jun 28, 2022 | 58.28 | 59.08 | 56.88 | 56.90 | 1,076,123 | -1.29(-2.22%) |
Jun 27, 2022 | 58.27 | 58.43 | 57.54 | 58.20 | 1,271,228 | -0.04(-0.07%) |
Jun 24, 2022 | 56.91 | 58.29 | 56.80 | 58.24 | 1,397,209 | +1.75(+3.09%) |
Jun 23, 2022 | 55.09 | 56.84 | 54.88 | 56.49 | 1,601,279 | +1.77(+3.24%) |
Jun 22, 2022 | 53.48 | 55.58 | 53.48 | 54.72 | 1,361,395 | +0.61(+1.13%) |
Jun 21, 2022 | 53.33 | 54.33 | 53.29 | 54.10 | 1,377,974 | +1.35(+2.56%) |
Jun 17, 2022 | 52.75 | 53.36 | 52.36 | 52.75 | 2,030,936 | +0.22(+0.41%) |
Jun 16, 2022 | 53.05 | 53.13 | 52.17 | 52.54 | 1,821,699 | -1.64(-3.02%) |
Jun 15, 2022 | 54.57 | 55.10 | 53.27 | 54.17 | 1,101,453 | +0.28(+0.51%) |
Jun 14, 2022 | 53.69 | 54.44 | 53.34 | 53.90 | 1,391,631 | +0.17(+0.31%) |
Jun 13, 2022 | 53.84 | 54.61 | 53.17 | 53.73 | 1,244,550 | -1.24(-2.26%) |
Jun 10, 2022 | 54.85 | 55.69 | 54.46 | 54.97 | 1,254,357 | -1.07(-1.92%) |
Jun 09, 2022 | 57.65 | 58.02 | 56.02 | 56.05 | 1,073,185 | -1.58(-2.74%) |
Jun 08, 2022 | 57.91 | 58.58 | 57.58 | 57.62 | 937,490 | -0.80(-1.37%) |
Jun 07, 2022 | 57.55 | 58.44 | 57.21 | 58.42 | 992,005 | +0.33(+0.56%) |
Jun 06, 2022 | 58.52 | 59.01 | 57.94 | 58.10 | 1,677,834 | +0.18(+0.31%) |
Jun 03, 2022 | 57.93 | 58.55 | 57.75 | 57.92 | 1,056,150 | -0.86(-1.46%) |
Jun 02, 2022 | 57.24 | 58.83 | 56.81 | 58.78 | 1,329,162 | +1.58(+2.76%) |