Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.91 | 64.29 | 62.55 | 62.55 | 1,476,309 | -1.02(-1.60%) |
Aug 30, 2022 | 64.08 | 64.17 | 63.14 | 63.56 | 1,199,019 | -0.19(-0.29%) |
Aug 29, 2022 | 63.50 | 64.08 | 63.11 | 63.75 | 803,361 | -0.24(-0.38%) |
Aug 26, 2022 | 65.61 | 65.70 | 63.91 | 63.99 | 902,544 | -1.50(-2.28%) |
Aug 25, 2022 | 65.46 | 66.12 | 65.27 | 65.49 | 989,314 | +0.43(+0.66%) |
Aug 24, 2022 | 65.05 | 65.37 | 64.59 | 65.06 | 800,858 | -0.11(-0.17%) |
Aug 23, 2022 | 65.22 | 65.76 | 65.08 | 65.17 | 806,946 | -0.05(-0.07%) |
Aug 22, 2022 | 66.59 | 66.59 | 65.14 | 65.22 | 1,534,605 | -2.55(-3.77%) |
Aug 19, 2022 | 67.93 | 68.42 | 67.37 | 67.77 | 1,034,504 | -0.68(-1.00%) |
Aug 18, 2022 | 68.38 | 68.58 | 67.78 | 68.45 | 1,079,942 | +0.20(+0.29%) |
Aug 17, 2022 | 68.26 | 68.39 | 67.60 | 68.26 | 1,308,343 | -0.63(-0.91%) |
Aug 16, 2022 | 67.39 | 69.01 | 67.39 | 68.88 | 1,048,826 | +1.34(+1.98%) |
Aug 15, 2022 | 67.29 | 68.28 | 67.09 | 67.55 | 1,181,953 | -0.28(-0.41%) |
Aug 12, 2022 | 67.73 | 67.97 | 66.86 | 67.83 | 705,920 | +0.35(+0.51%) |
Aug 11, 2022 | 67.71 | 68.21 | 67.31 | 67.48 | 924,856 | +0.32(+0.47%) |
Aug 10, 2022 | 66.85 | 67.70 | 66.67 | 67.16 | 972,186 | +1.35(+2.05%) |
Aug 09, 2022 | 65.74 | 66.18 | 65.28 | 65.82 | 1,199,516 | +0.16(+0.24%) |
Aug 08, 2022 | 65.02 | 66.72 | 64.76 | 65.66 | 1,159,853 | +1.08(+1.66%) |
Aug 05, 2022 | 64.90 | 65.19 | 64.41 | 64.58 | 901,643 | -1.14(-1.74%) |
Aug 04, 2022 | 65.62 | 66.28 | 65.39 | 65.72 | 1,106,441 | -0.01(-0.01%) |
Aug 03, 2022 | 64.96 | 66.37 | 64.96 | 65.73 | 1,361,502 | +1.08(+1.66%) |
Aug 02, 2022 | 65.22 | 65.48 | 64.53 | 64.66 | 1,524,144 | -0.90(-1.37%) |
Aug 01, 2022 | 64.87 | 65.73 | 64.67 | 65.56 | 1,097,887 | +0.26(+0.40%) |
Jul 29, 2022 | 65.08 | 65.57 | 64.56 | 65.29 | 1,958,326 | +0.18(+0.27%) |
Jul 28, 2022 | 64.17 | 65.30 | 63.70 | 65.12 | 999,011 | +0.58(+0.90%) |
Jul 27, 2022 | 63.85 | 64.76 | 63.60 | 64.54 | 817,169 | +1.18(+1.86%) |
Jul 26, 2022 | 64.46 | 64.46 | 63.26 | 63.36 | 1,243,887 | -1.52(-2.35%) |
Jul 25, 2022 | 64.61 | 64.94 | 63.79 | 64.88 | 1,016,357 | +0.41(+0.64%) |
Jul 22, 2022 | 64.91 | 65.37 | 63.93 | 64.47 | 1,435,834 | -0.25(-0.39%) |
Jul 21, 2022 | 64.82 | 65.00 | 63.56 | 64.72 | 2,497,449 | -0.78(-1.18%) |
Jul 20, 2022 | 64.25 | 66.24 | 63.29 | 65.50 | 3,951,509 | +2.48(+3.93%) |
Jul 19, 2022 | 62.34 | 63.30 | 61.99 | 63.02 | 2,080,422 | +1.80(+2.93%) |
Jul 18, 2022 | 61.02 | 62.05 | 61.02 | 61.23 | 2,041,207 | +0.47(+0.77%) |
Jul 15, 2022 | 59.82 | 60.79 | 59.68 | 60.76 | 1,318,545 | +1.66(+2.82%) |
Jul 14, 2022 | 58.85 | 59.59 | 58.67 | 59.10 | 1,347,394 | -0.90(-1.50%) |
Jul 13, 2022 | 58.99 | 60.19 | 58.79 | 59.99 | 1,266,755 | -0.04(-0.06%) |
Jul 12, 2022 | 59.70 | 60.51 | 59.42 | 60.03 | 1,031,535 | +0.06(+0.09%) |
Jul 11, 2022 | 59.64 | 60.03 | 59.34 | 59.97 | 1,205,043 | -0.29(-0.48%) |
Jul 08, 2022 | 60.29 | 61.33 | 59.72 | 60.26 | 2,189,848 | +0.58(+0.97%) |
Jul 07, 2022 | 59.72 | 59.96 | 58.68 | 59.68 | 1,426,812 | +0.38(+0.65%) |
Jul 06, 2022 | 59.90 | 60.24 | 58.18 | 59.30 | 1,429,989 | -0.51(-0.86%) |
Jul 05, 2022 | 58.21 | 59.83 | 57.32 | 59.82 | 2,036,893 | -0.31(-0.51%) |
Jul 01, 2022 | 59.34 | 60.38 | 58.77 | 60.12 | 1,888,552 | +0.65(+1.10%) |
Jun 30, 2022 | 58.67 | 59.97 | 58.37 | 59.47 | 1,537,610 | +0.27(+0.46%) |
Jun 29, 2022 | 59.37 | 59.46 | 58.46 | 59.20 | 1,187,971 | -0.32(-0.53%) |
Jun 28, 2022 | 61.16 | 61.54 | 59.41 | 59.52 | 1,361,839 | -1.02(-1.68%) |
Jun 27, 2022 | 60.84 | 60.89 | 59.85 | 60.54 | 1,372,071 | +0.14(+0.23%) |
Jun 24, 2022 | 59.13 | 60.69 | 58.94 | 60.40 | 2,525,577 | +1.89(+3.23%) |
Jun 23, 2022 | 58.18 | 58.91 | 57.66 | 58.51 | 1,445,830 | -0.53(-0.90%) |
Jun 22, 2022 | 58.87 | 59.80 | 58.57 | 59.04 | 1,486,533 | -0.35(-0.58%) |
Jun 21, 2022 | 59.89 | 60.33 | 58.77 | 59.39 | 2,046,764 | +0.39(+0.67%) |
Jun 17, 2022 | 58.64 | 59.47 | 58.26 | 58.99 | 3,643,630 | +1.00(+1.73%) |
Jun 16, 2022 | 59.71 | 60.24 | 57.66 | 57.99 | 2,274,981 | -3.18(-5.20%) |
Jun 15, 2022 | 61.33 | 61.84 | 60.42 | 61.17 | 1,568,154 | +0.45(+0.74%) |
Jun 14, 2022 | 61.12 | 61.80 | 60.13 | 60.72 | 2,352,062 | -0.99(-1.61%) |
Jun 13, 2022 | 62.37 | 62.40 | 60.88 | 61.71 | 1,756,929 | -1.85(-2.91%) |
Jun 10, 2022 | 63.65 | 64.27 | 62.26 | 63.56 | 2,408,525 | -1.74(-2.66%) |
Jun 09, 2022 | 66.21 | 66.29 | 65.25 | 65.30 | 1,268,444 | -0.90(-1.36%) |
Jun 08, 2022 | 66.78 | 67.00 | 66.03 | 66.20 | 1,342,450 | -0.95(-1.42%) |
Jun 07, 2022 | 66.72 | 67.22 | 66.00 | 67.15 | 1,910,636 | -0.18(-0.26%) |
Jun 06, 2022 | 66.54 | 67.42 | 66.12 | 67.33 | 1,601,608 | +1.02(+1.54%) |
Jun 03, 2022 | 67.11 | 67.69 | 66.15 | 66.31 | 1,457,271 | -1.51(-2.22%) |
Jun 02, 2022 | 67.48 | 68.18 | 67.18 | 67.82 | 1,580,664 | +0.31(+0.47%) |