Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.83 | 55.83 | 54.56 | 54.62 | 2,806,057 | -0.79(-1.43%) |
Aug 30, 2022 | 55.61 | 56.02 | 54.71 | 55.41 | 1,718,442 | +0.02(+0.04%) |
Aug 29, 2022 | 55.76 | 56.04 | 55.11 | 55.39 | 2,053,987 | -0.89(-1.58%) |
Aug 26, 2022 | 58.78 | 58.97 | 56.28 | 56.28 | 2,101,617 | -2.71(-4.60%) |
Aug 25, 2022 | 59.97 | 60.05 | 58.59 | 58.99 | 2,179,835 | -0.79(-1.32%) |
Aug 24, 2022 | 59.40 | 60.23 | 59.17 | 59.78 | 1,453,511 | +0.23(+0.39%) |
Aug 23, 2022 | 59.11 | 59.91 | 58.79 | 59.54 | 2,222,292 | +0.56(+0.94%) |
Aug 22, 2022 | 59.34 | 59.61 | 58.73 | 58.99 | 2,627,625 | -1.38(-2.29%) |
Aug 19, 2022 | 59.92 | 60.62 | 59.38 | 60.37 | 2,880,749 | +0.20(+0.32%) |
Aug 18, 2022 | 59.56 | 60.38 | 59.19 | 60.18 | 1,910,875 | +0.45(+0.75%) |
Aug 17, 2022 | 59.49 | 60.09 | 58.97 | 59.73 | 2,319,332 | -0.43(-0.71%) |
Aug 16, 2022 | 58.35 | 60.65 | 57.97 | 60.16 | 2,594,803 | +1.40(+2.39%) |
Aug 15, 2022 | 57.96 | 58.99 | 57.83 | 58.75 | 1,735,008 | +0.76(+1.31%) |
Aug 12, 2022 | 56.71 | 58.40 | 56.68 | 57.99 | 2,373,275 | +1.65(+2.92%) |
Aug 11, 2022 | 56.24 | 56.96 | 55.62 | 56.35 | 2,694,718 | +0.29(+0.52%) |
Aug 10, 2022 | 54.76 | 56.36 | 54.57 | 56.05 | 3,832,720 | +2.54(+4.74%) |
Aug 09, 2022 | 55.42 | 55.58 | 53.41 | 53.52 | 3,037,909 | -2.05(-3.69%) |
Aug 08, 2022 | 55.12 | 57.43 | 55.07 | 55.57 | 5,445,606 | +0.60(+1.10%) |
Aug 05, 2022 | 57.00 | 57.35 | 54.11 | 54.96 | 9,257,820 | -2.85(-4.93%) |
Aug 04, 2022 | 65.24 | 65.34 | 57.21 | 57.81 | 8,719,072 | -13.19(-18.58%) |
Aug 03, 2022 | 70.64 | 71.27 | 68.92 | 71.00 | 3,000,997 | +0.99(+1.42%) |
Aug 02, 2022 | 71.12 | 71.35 | 69.89 | 70.01 | 2,421,540 | -1.34(-1.87%) |
Aug 01, 2022 | 71.12 | 71.59 | 70.80 | 71.34 | 1,591,886 | -0.25(-0.35%) |
Jul 29, 2022 | 71.94 | 72.50 | 71.12 | 71.60 | 1,818,409 | -0.14(-0.19%) |
Jul 28, 2022 | 71.08 | 71.90 | 70.11 | 71.73 | 1,459,240 | +1.17(+1.66%) |
Jul 27, 2022 | 68.77 | 70.75 | 68.11 | 70.56 | 1,301,953 | +2.15(+3.14%) |
Jul 26, 2022 | 67.88 | 68.55 | 67.39 | 68.42 | 1,564,586 | +0.29(+0.43%) |
Jul 25, 2022 | 68.83 | 69.22 | 67.44 | 68.13 | 2,391,508 | -0.83(-1.20%) |
Jul 22, 2022 | 70.39 | 70.52 | 68.48 | 68.95 | 2,288,811 | -1.08(-1.55%) |
Jul 21, 2022 | 67.99 | 70.10 | 67.99 | 70.04 | 2,658,064 | +1.04(+1.51%) |
Jul 20, 2022 | 68.02 | 69.22 | 67.83 | 68.99 | 1,167,163 | +0.75(+1.10%) |
Jul 19, 2022 | 65.86 | 68.52 | 65.75 | 68.24 | 1,279,140 | +2.87(+4.39%) |
Jul 18, 2022 | 65.15 | 66.11 | 65.09 | 65.38 | 1,298,985 | +0.55(+0.84%) |
Jul 15, 2022 | 66.24 | 66.33 | 64.35 | 64.83 | 1,874,914 | -0.17(-0.26%) |
Jul 14, 2022 | 64.92 | 65.28 | 63.76 | 65.00 | 1,515,440 | -0.92(-1.39%) |
Jul 13, 2022 | 65.21 | 66.48 | 64.85 | 65.91 | 2,200,041 | -0.07(-0.10%) |
Jul 12, 2022 | 66.56 | 67.31 | 65.80 | 65.98 | 2,049,057 | -0.74(-1.11%) |
Jul 11, 2022 | 66.61 | 67.24 | 66.38 | 66.72 | 822,620 | -0.20(-0.29%) |
Jul 08, 2022 | 68.21 | 68.29 | 66.23 | 66.92 | 1,329,874 | -1.76(-2.56%) |
Jul 07, 2022 | 70.17 | 70.62 | 68.59 | 68.67 | 1,535,691 | -1.00(-1.44%) |
Jul 06, 2022 | 68.37 | 69.75 | 68.31 | 69.68 | 2,061,968 | +1.38(+2.03%) |
Jul 05, 2022 | 68.24 | 68.47 | 65.80 | 68.29 | 2,004,589 | -0.88(-1.27%) |
Jul 01, 2022 | 66.78 | 69.75 | 66.61 | 69.17 | 3,764,987 | +2.11(+3.14%) |
Jun 30, 2022 | 65.82 | 67.83 | 65.64 | 67.06 | 2,234,995 | +0.41(+0.61%) |
Jun 29, 2022 | 68.45 | 68.45 | 66.44 | 66.65 | 1,400,111 | -1.56(-2.29%) |
Jun 28, 2022 | 69.19 | 69.84 | 67.77 | 68.21 | 2,047,912 | -1.04(-1.51%) |
Jun 27, 2022 | 69.70 | 70.46 | 68.88 | 69.26 | 3,054,669 | -0.56(-0.80%) |
Jun 24, 2022 | 64.47 | 69.88 | 64.47 | 69.81 | 4,596,772 | +5.72(+8.93%) |
Jun 23, 2022 | 63.51 | 64.30 | 62.66 | 64.09 | 1,703,010 | +0.25(+0.40%) |
Jun 22, 2022 | 63.11 | 64.44 | 63.11 | 63.84 | 2,918,845 | -0.03(-0.05%) |
Jun 21, 2022 | 64.01 | 65.11 | 63.16 | 63.86 | 2,221,129 | +0.57(+0.89%) |
Jun 17, 2022 | 61.58 | 63.41 | 61.34 | 63.30 | 3,592,658 | +1.56(+2.53%) |
Jun 16, 2022 | 63.52 | 64.07 | 61.35 | 61.74 | 2,857,943 | -2.89(-4.47%) |
Jun 15, 2022 | 65.76 | 66.20 | 62.72 | 64.62 | 2,687,314 | -0.22(-0.35%) |
Jun 14, 2022 | 65.57 | 66.35 | 64.37 | 64.85 | 2,299,704 | -0.90(-1.36%) |
Jun 13, 2022 | 65.75 | 0 | -1.03(-1.55%) | |||
Jun 10, 2022 | 68.25 | 68.25 | 66.63 | 66.78 | 1,874,354 | -1.89(-2.75%) |
Jun 09, 2022 | 69.24 | 69.82 | 68.60 | 68.67 | 2,097,113 | -2.20(-3.11%) |
Jun 08, 2022 | 71.86 | 72.23 | 70.41 | 70.88 | 1,399,527 | -1.45(-2.01%) |
Jun 07, 2022 | 71.36 | 72.38 | 70.97 | 72.33 | 1,855,536 | +0.39(+0.54%) |
Jun 06, 2022 | 72.17 | 72.64 | 71.54 | 71.94 | 1,450,484 | +0.17(+0.23%) |
Jun 03, 2022 | 69.73 | 72.19 | 69.73 | 71.77 | 1,812,931 | +1.06(+1.50%) |
Jun 02, 2022 | 69.65 | 70.85 | 69.29 | 70.71 | 1,003,212 | +1.21(+1.74%) |