Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.17 | 61.37 | 60.62 | 60.64 | 5,112,605 | -0.35(-0.57%) |
Aug 30, 2022 | 61.76 | 61.76 | 60.85 | 60.98 | 3,105,329 | -0.69(-1.12%) |
Aug 29, 2022 | 61.56 | 62.07 | 61.18 | 61.67 | 2,502,578 | -0.09(-0.14%) |
Aug 26, 2022 | 63.24 | 63.24 | 61.73 | 61.76 | 6,652,892 | -1.37(-2.17%) |
Aug 25, 2022 | 62.85 | 63.15 | 62.58 | 63.13 | 1,602,696 | +0.39(+0.63%) |
Aug 24, 2022 | 62.61 | 62.83 | 62.43 | 62.74 | 1,479,168 | +0.17(+0.28%) |
Aug 23, 2022 | 62.94 | 62.94 | 62.41 | 62.56 | 1,574,624 | -0.48(-0.76%) |
Aug 22, 2022 | 63.58 | 63.64 | 62.94 | 63.04 | 4,206,502 | -0.88(-1.38%) |
Aug 19, 2022 | 63.93 | 64.14 | 63.79 | 63.92 | 2,697,481 | -0.24(-0.37%) |
Aug 18, 2022 | 64.20 | 64.29 | 63.87 | 64.16 | 2,358,808 | +0.00(+0.00%) |
Aug 17, 2022 | 63.85 | 64.38 | 63.85 | 64.16 | 1,429,101 | -0.04(-0.06%) |
Aug 16, 2022 | 63.78 | 64.40 | 63.78 | 64.20 | 1,996,601 | +0.30(+0.46%) |
Aug 15, 2022 | 63.32 | 63.94 | 63.20 | 63.90 | 2,884,015 | +0.44(+0.69%) |
Aug 12, 2022 | 62.83 | 63.48 | 62.81 | 63.46 | 1,977,893 | +0.86(+1.38%) |
Aug 11, 2022 | 62.81 | 63.14 | 62.51 | 62.60 | 1,696,095 | -0.03(-0.05%) |
Aug 10, 2022 | 62.51 | 62.65 | 62.30 | 62.63 | 3,245,796 | +0.58(+0.94%) |
Aug 09, 2022 | 61.66 | 62.15 | 61.66 | 62.05 | 2,322,884 | +0.42(+0.68%) |
Aug 08, 2022 | 61.72 | 62.01 | 61.49 | 61.62 | 3,698,218 | +0.19(+0.31%) |
Aug 05, 2022 | 61.24 | 61.46 | 60.91 | 61.43 | 1,774,112 | -0.04(-0.06%) |
Aug 04, 2022 | 61.55 | 61.85 | 61.40 | 61.47 | 3,856,350 | -0.10(-0.16%) |
Aug 03, 2022 | 61.35 | 61.66 | 60.92 | 61.57 | 2,983,570 | +0.28(+0.45%) |
Aug 02, 2022 | 61.72 | 61.90 | 61.25 | 61.29 | 4,990,320 | -0.34(-0.54%) |
Aug 01, 2022 | 61.51 | 61.78 | 61.40 | 61.62 | 3,924,451 | -0.16(-0.26%) |
Jul 29, 2022 | 61.27 | 61.89 | 61.26 | 61.79 | 3,863,691 | +0.31(+0.50%) |
Jul 28, 2022 | 60.49 | 61.55 | 60.27 | 61.48 | 9,422,603 | +1.19(+1.97%) |
Jul 27, 2022 | 59.93 | 60.46 | 59.65 | 60.29 | 3,100,778 | +0.31(+0.51%) |
Jul 26, 2022 | 59.55 | 60.08 | 59.55 | 59.99 | 1,699,808 | +0.26(+0.43%) |
Jul 25, 2022 | 59.41 | 59.83 | 59.33 | 59.73 | 2,228,223 | +0.36(+0.61%) |
Jul 22, 2022 | 59.25 | 59.55 | 59.00 | 59.36 | 2,738,908 | +0.31(+0.52%) |
Jul 21, 2022 | 58.76 | 59.08 | 58.57 | 59.06 | 1,892,028 | +0.26(+0.44%) |
Jul 20, 2022 | 59.14 | 59.26 | 58.62 | 58.80 | 2,025,627 | -0.35(-0.60%) |
Jul 19, 2022 | 58.75 | 59.24 | 58.67 | 59.15 | 9,780,661 | +0.80(+1.38%) |
Jul 18, 2022 | 59.23 | 59.26 | 58.22 | 58.35 | 1,868,156 | -0.74(-1.26%) |
Jul 15, 2022 | 59.02 | 59.17 | 58.62 | 59.09 | 2,302,840 | +0.57(+0.98%) |
Jul 14, 2022 | 58.05 | 58.60 | 57.91 | 58.52 | 3,085,041 | -0.32(-0.54%) |
Jul 13, 2022 | 58.62 | 59.34 | 58.48 | 58.84 | 3,201,984 | -0.30(-0.50%) |
Jul 12, 2022 | 59.27 | 59.86 | 58.88 | 59.13 | 2,150,297 | -0.32(-0.53%) |
Jul 11, 2022 | 59.23 | 59.61 | 59.12 | 59.45 | 2,150,131 | +0.05(+0.08%) |
Jul 08, 2022 | 59.55 | 59.69 | 59.30 | 59.40 | 2,331,686 | -0.13(-0.22%) |
Jul 07, 2022 | 59.81 | 59.91 | 59.45 | 59.53 | 2,596,903 | -0.10(-0.16%) |
Jul 06, 2022 | 59.42 | 60.03 | 59.16 | 59.63 | 3,258,849 | +0.40(+0.68%) |
Jul 05, 2022 | 59.78 | 59.83 | 58.31 | 59.23 | 3,193,760 | -0.98(-1.64%) |
Jul 01, 2022 | 59.25 | 60.30 | 59.12 | 60.21 | 5,484,685 | +0.94(+1.58%) |
Jun 30, 2022 | 58.84 | 59.66 | 58.57 | 59.27 | 3,357,350 | +0.06(+0.10%) |
Jun 29, 2022 | 59.13 | 59.37 | 58.96 | 59.22 | 1,823,281 | +0.19(+0.32%) |
Jun 28, 2022 | 59.82 | 60.17 | 59.01 | 59.03 | 2,523,533 | -0.60(-1.01%) |
Jun 27, 2022 | 59.44 | 59.86 | 59.25 | 59.63 | 2,038,957 | +0.19(+0.32%) |
Jun 24, 2022 | 58.52 | 59.49 | 58.34 | 59.44 | 3,492,913 | +1.24(+2.14%) |
Jun 23, 2022 | 57.44 | 58.24 | 57.44 | 58.19 | 3,490,886 | +0.89(+1.55%) |
Jun 22, 2022 | 56.68 | 57.75 | 56.67 | 57.31 | 3,667,356 | +0.27(+0.47%) |
Jun 21, 2022 | 56.38 | 57.23 | 56.25 | 57.04 | 2,575,966 | +1.18(+2.11%) |
Jun 17, 2022 | 56.03 | 56.45 | 55.50 | 55.86 | 5,032,162 | -0.17(-0.31%) |
Jun 16, 2022 | 55.99 | 56.29 | 55.59 | 56.03 | 5,286,888 | -0.85(-1.49%) |
Jun 15, 2022 | 56.96 | 57.57 | 56.18 | 56.88 | 4,946,699 | +0.27(+0.47%) |
Jun 14, 2022 | 57.58 | 57.66 | 56.19 | 56.61 | 4,703,127 | -0.82(-1.43%) |
Jun 13, 2022 | 58.36 | 58.56 | 57.19 | 57.43 | 8,066,503 | -1.77(-2.98%) |
Jun 10, 2022 | 59.09 | 59.70 | 58.79 | 59.20 | 4,316,204 | -0.55(-0.93%) |
Jun 09, 2022 | 60.88 | 61.19 | 59.74 | 59.75 | 2,937,787 | -1.22(-2.00%) |
Jun 08, 2022 | 61.67 | 61.67 | 60.92 | 60.97 | 2,137,948 | -0.94(-1.53%) |
Jun 07, 2022 | 61.07 | 61.96 | 60.95 | 61.92 | 2,295,946 | +0.58(+0.95%) |
Jun 06, 2022 | 61.63 | 61.79 | 61.23 | 61.34 | 2,632,942 | +0.01(+0.02%) |
Jun 03, 2022 | 61.48 | 61.72 | 61.23 | 61.33 | 1,873,495 | -0.49(-0.79%) |
Jun 02, 2022 | 61.57 | 61.84 | 60.53 | 61.81 | 3,414,769 | +0.34(+0.56%) |