Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.70 | 58.90 | 58.28 | 58.29 | 11,244,664 | -0.40(-0.68%) |
Aug 30, 2022 | 59.50 | 59.54 | 58.53 | 58.69 | 10,855,329 | -0.37(-0.63%) |
Aug 29, 2022 | 58.93 | 59.30 | 58.86 | 59.06 | 11,446,603 | -0.10(-0.17%) |
Aug 26, 2022 | 60.78 | 60.87 | 59.14 | 59.16 | 6,657,360 | -1.62(-2.67%) |
Aug 25, 2022 | 60.26 | 60.80 | 60.16 | 60.78 | 6,502,418 | +0.65(+1.08%) |
Aug 24, 2022 | 59.79 | 60.33 | 59.74 | 60.13 | 6,745,730 | +0.10(+0.17%) |
Aug 23, 2022 | 59.81 | 60.48 | 59.78 | 60.03 | 6,092,969 | +0.06(+0.10%) |
Aug 22, 2022 | 60.35 | 60.38 | 59.83 | 59.97 | 8,829,824 | -1.08(-1.77%) |
Aug 19, 2022 | 61.31 | 61.40 | 60.91 | 61.05 | 7,264,635 | -0.88(-1.42%) |
Aug 18, 2022 | 62.11 | 62.12 | 61.73 | 61.93 | 6,027,147 | -0.21(-0.34%) |
Aug 17, 2022 | 62.09 | 62.47 | 61.80 | 62.14 | 7,636,751 | -0.55(-0.88%) |
Aug 16, 2022 | 62.36 | 62.79 | 62.32 | 62.69 | 7,606,564 | +0.00(+0.00%) |
Aug 15, 2022 | 62.61 | 62.77 | 62.45 | 62.69 | 10,068,766 | -0.41(-0.65%) |
Aug 12, 2022 | 62.71 | 63.13 | 62.54 | 63.10 | 5,736,060 | +0.46(+0.73%) |
Aug 11, 2022 | 62.93 | 63.12 | 62.55 | 62.64 | 9,910,740 | +0.00(+0.00%) |
Aug 10, 2022 | 62.57 | 62.88 | 62.33 | 62.64 | 7,253,880 | +1.43(+2.34%) |
Aug 09, 2022 | 61.48 | 61.62 | 61.11 | 61.21 | 7,009,013 | -0.34(-0.55%) |
Aug 08, 2022 | 61.92 | 62.11 | 61.45 | 61.55 | 8,404,760 | +0.16(+0.26%) |
Aug 05, 2022 | 61.08 | 61.49 | 60.99 | 61.39 | 6,702,638 | -0.49(-0.79%) |
Aug 04, 2022 | 61.65 | 61.97 | 61.58 | 61.88 | 6,115,986 | +0.34(+0.55%) |
Aug 03, 2022 | 61.42 | 61.64 | 61.05 | 61.54 | 7,223,774 | +0.42(+0.69%) |
Aug 02, 2022 | 61.58 | 61.79 | 61.11 | 61.12 | 7,689,140 | -1.00(-1.61%) |
Aug 01, 2022 | 62.08 | 62.42 | 61.86 | 62.12 | 9,606,636 | +0.07(+0.11%) |
Jul 29, 2022 | 61.37 | 62.09 | 61.17 | 62.05 | 13,370,024 | +0.82(+1.34%) |
Jul 28, 2022 | 60.82 | 61.31 | 60.44 | 61.23 | 10,573,398 | +0.40(+0.66%) |
Jul 27, 2022 | 60.06 | 60.92 | 59.84 | 60.83 | 8,541,510 | +1.36(+2.29%) |
Jul 26, 2022 | 59.81 | 59.90 | 59.46 | 59.47 | 9,921,540 | -0.82(-1.36%) |
Jul 25, 2022 | 60.34 | 60.40 | 60.00 | 60.29 | 11,551,230 | +0.42(+0.70%) |
Jul 22, 2022 | 60.25 | 60.62 | 59.63 | 59.87 | 7,520,383 | -0.14(-0.23%) |
Jul 21, 2022 | 59.23 | 60.05 | 59.16 | 60.01 | 9,713,539 | +0.73(+1.23%) |
Jul 20, 2022 | 59.54 | 59.69 | 59.02 | 59.28 | 8,864,009 | -0.36(-0.60%) |
Jul 19, 2022 | 59.17 | 59.69 | 59.11 | 59.64 | 11,973,296 | +1.50(+2.58%) |
Jul 18, 2022 | 58.67 | 58.82 | 58.02 | 58.14 | 14,805,141 | +0.32(+0.55%) |
Jul 15, 2022 | 57.40 | 57.85 | 57.09 | 57.82 | 10,421,637 | +0.89(+1.56%) |
Jul 14, 2022 | 56.55 | 57.01 | 56.11 | 56.93 | 13,001,732 | -0.81(-1.40%) |
Jul 13, 2022 | 57.10 | 57.98 | 56.99 | 57.74 | 10,107,611 | -0.03(-0.05%) |
Jul 12, 2022 | 57.64 | 58.23 | 57.64 | 57.77 | 14,783,281 | +0.00(+0.00%) |
Jul 11, 2022 | 57.98 | 58.15 | 57.73 | 57.77 | 9,010,604 | -1.00(-1.70%) |
Jul 08, 2022 | 58.54 | 58.94 | 58.28 | 58.77 | 7,557,641 | +0.14(+0.24%) |
Jul 07, 2022 | 58.25 | 58.63 | 58.25 | 58.63 | 8,515,419 | +0.87(+1.51%) |
Jul 06, 2022 | 57.65 | 57.88 | 57.28 | 57.76 | 11,555,670 | +0.06(+0.10%) |
Jul 05, 2022 | 57.06 | 57.71 | 56.86 | 57.70 | 15,912,718 | -1.23(-2.09%) |
Jul 01, 2022 | 58.10 | 58.94 | 57.87 | 58.93 | 10,944,854 | +0.08(+0.14%) |
Jun 30, 2022 | 58.03 | 58.88 | 57.81 | 58.85 | 19,608,296 | -0.25(-0.42%) |
Jun 29, 2022 | 59.42 | 59.51 | 59.04 | 59.10 | 11,921,579 | -0.27(-0.45%) |
Jun 28, 2022 | 60.26 | 60.47 | 59.34 | 59.37 | 22,898,664 | -0.42(-0.70%) |
Jun 27, 2022 | 59.97 | 60.21 | 59.72 | 59.79 | 10,922,991 | -0.24(-0.40%) |
Jun 24, 2022 | 59.11 | 60.07 | 59.06 | 60.03 | 13,169,193 | +1.69(+2.90%) |
Jun 23, 2022 | 58.30 | 58.40 | 57.72 | 58.34 | 12,018,030 | -0.09(-0.15%) |
Jun 22, 2022 | 58.14 | 58.93 | 58.04 | 58.43 | 18,122,268 | -0.35(-0.60%) |
Jun 21, 2022 | 58.94 | 59.13 | 58.74 | 58.78 | 14,666,014 | +0.87(+1.50%) |
Jun 17, 2022 | 58.16 | 58.41 | 57.60 | 57.91 | 16,758,777 | -0.23(-0.40%) |
Jun 16, 2022 | 58.01 | 58.54 | 57.74 | 58.14 | 18,614,976 | -1.28(-2.15%) |
Jun 15, 2022 | 58.97 | 59.76 | 58.23 | 59.42 | 18,511,100 | +1.10(+1.89%) |
Jun 14, 2022 | 58.90 | 59.05 | 57.83 | 58.32 | 22,627,188 | -0.59(-1.00%) |
Jun 13, 2022 | 59.43 | 59.67 | 58.78 | 58.91 | 20,349,008 | -2.04(-3.35%) |
Jun 10, 2022 | 61.30 | 61.40 | 60.78 | 60.95 | 12,612,838 | -1.52(-2.43%) |
Jun 09, 2022 | 63.52 | 63.62 | 62.45 | 62.47 | 9,063,212 | -2.66(-4.08%) |
Jun 08, 2022 | 65.34 | 65.63 | 65.09 | 65.13 | 6,805,952 | -0.91(-1.38%) |
Jun 07, 2022 | 65.21 | 66.08 | 65.11 | 66.04 | 10,502,312 | +0.15(+0.23%) |
Jun 06, 2022 | 66.31 | 66.47 | 65.72 | 65.89 | 7,332,794 | +0.31(+0.47%) |
Jun 03, 2022 | 65.77 | 65.89 | 65.42 | 65.58 | 7,959,441 | -1.01(-1.51%) |
Jun 02, 2022 | 65.77 | 66.59 | 65.50 | 66.59 | 9,580,537 | +1.35(+2.07%) |