Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.20 | 55.73 | 53.88 | 54.38 | 4,372,376 | +0.93(+1.74%) |
Aug 30, 2022 | 54.12 | 54.20 | 53.38 | 53.45 | 2,901,246 | -0.48(-0.89%) |
Aug 29, 2022 | 53.76 | 54.25 | 53.38 | 53.94 | 1,964,430 | -0.17(-0.31%) |
Aug 26, 2022 | 56.78 | 56.89 | 54.06 | 54.11 | 2,688,894 | -2.60(-4.59%) |
Aug 25, 2022 | 55.87 | 56.74 | 55.31 | 56.71 | 2,294,562 | +1.15(+2.06%) |
Aug 24, 2022 | 55.41 | 55.93 | 55.21 | 55.56 | 3,104,849 | +0.05(+0.09%) |
Aug 23, 2022 | 56.13 | 56.36 | 55.52 | 55.52 | 2,571,563 | -0.96(-1.69%) |
Aug 22, 2022 | 57.77 | 57.87 | 56.34 | 56.47 | 3,966,257 | -1.50(-2.58%) |
Aug 19, 2022 | 58.21 | 58.79 | 57.54 | 57.97 | 6,331,685 | +0.19(+0.33%) |
Aug 18, 2022 | 58.13 | 58.26 | 56.91 | 57.78 | 2,650,448 | -0.31(-0.54%) |
Aug 17, 2022 | 58.25 | 58.45 | 57.65 | 58.09 | 2,244,699 | -0.44(-0.74%) |
Aug 16, 2022 | 58.37 | 58.55 | 57.56 | 58.53 | 3,053,192 | -0.17(-0.29%) |
Aug 15, 2022 | 57.10 | 58.90 | 56.91 | 58.70 | 3,300,794 | +1.48(+2.58%) |
Aug 12, 2022 | 56.79 | 57.46 | 56.79 | 57.22 | 2,233,723 | +0.46(+0.82%) |
Aug 11, 2022 | 56.85 | 57.79 | 56.49 | 56.76 | 2,190,996 | +0.07(+0.12%) |
Aug 10, 2022 | 56.03 | 56.84 | 55.87 | 56.69 | 3,307,670 | +0.90(+1.61%) |
Aug 09, 2022 | 56.36 | 56.61 | 55.58 | 55.79 | 2,674,235 | -0.72(-1.27%) |
Aug 08, 2022 | 55.83 | 56.70 | 55.34 | 56.51 | 3,226,203 | +1.06(+1.91%) |
Aug 05, 2022 | 54.67 | 55.47 | 54.41 | 55.45 | 2,587,078 | +0.64(+1.17%) |
Aug 04, 2022 | 55.31 | 55.46 | 54.65 | 54.81 | 4,748,019 | -0.26(-0.46%) |
Aug 03, 2022 | 55.79 | 55.92 | 54.67 | 55.06 | 4,286,016 | -0.66(-1.19%) |
Aug 02, 2022 | 55.62 | 56.31 | 55.20 | 55.72 | 4,085,823 | +0.20(+0.36%) |
Aug 01, 2022 | 55.21 | 56.00 | 54.92 | 55.52 | 5,492,294 | +0.01(+0.02%) |
Jul 29, 2022 | 56.23 | 56.63 | 54.82 | 55.52 | 6,585,114 | -0.79(-1.41%) |
Jul 28, 2022 | 58.44 | 59.30 | 55.75 | 56.31 | 9,566,441 | -6.91(-10.93%) |
Jul 27, 2022 | 63.31 | 63.47 | 62.26 | 63.22 | 3,315,565 | +0.06(+0.09%) |
Jul 26, 2022 | 63.06 | 63.20 | 62.37 | 63.16 | 2,575,486 | +0.45(+0.72%) |
Jul 25, 2022 | 62.73 | 62.91 | 62.32 | 62.71 | 2,235,793 | +0.09(+0.15%) |
Jul 22, 2022 | 62.72 | 62.87 | 62.08 | 62.61 | 1,564,455 | +0.12(+0.20%) |
Jul 21, 2022 | 62.40 | 63.02 | 61.97 | 62.49 | 2,428,164 | +0.42(+0.67%) |
Jul 20, 2022 | 61.70 | 62.13 | 61.31 | 62.07 | 2,669,704 | +0.26(+0.41%) |
Jul 19, 2022 | 61.65 | 62.07 | 61.40 | 61.82 | 2,414,666 | +0.91(+1.49%) |
Jul 18, 2022 | 61.45 | 61.94 | 60.75 | 60.91 | 2,011,259 | -0.52(-0.85%) |
Jul 15, 2022 | 60.96 | 61.68 | 60.60 | 61.43 | 1,960,175 | +1.41(+2.35%) |
Jul 14, 2022 | 59.61 | 60.27 | 59.34 | 60.02 | 2,418,232 | -0.34(-0.56%) |
Jul 13, 2022 | 60.65 | 60.99 | 60.03 | 60.36 | 2,725,605 | -0.85(-1.39%) |
Jul 12, 2022 | 60.81 | 61.64 | 60.70 | 61.21 | 2,798,823 | +0.16(+0.26%) |
Jul 11, 2022 | 61.17 | 61.52 | 60.78 | 61.05 | 2,673,995 | -0.63(-1.03%) |
Jul 08, 2022 | 61.87 | 62.34 | 61.35 | 61.69 | 2,397,299 | -0.03(-0.05%) |
Jul 07, 2022 | 61.62 | 61.90 | 61.11 | 61.71 | 2,651,319 | +0.09(+0.15%) |
Jul 06, 2022 | 61.97 | 62.22 | 61.37 | 61.62 | 2,369,244 | -0.27(-0.43%) |
Jul 05, 2022 | 61.53 | 61.92 | 60.13 | 61.88 | 2,047,309 | -0.09(-0.15%) |
Jul 01, 2022 | 60.66 | 62.10 | 60.29 | 61.98 | 2,664,500 | +1.19(+1.96%) |
Jun 30, 2022 | 61.81 | 62.00 | 60.65 | 60.79 | 3,604,001 | -1.50(-2.40%) |
Jun 29, 2022 | 61.98 | 62.39 | 61.33 | 62.28 | 2,951,553 | +0.53(+0.86%) |
Jun 28, 2022 | 63.41 | 63.50 | 61.69 | 61.75 | 2,693,303 | -1.38(-2.19%) |
Jun 27, 2022 | 63.19 | 63.81 | 62.76 | 63.13 | 2,430,917 | -0.07(-0.10%) |
Jun 24, 2022 | 60.33 | 63.44 | 60.33 | 63.20 | 4,311,460 | +1.61(+2.61%) |
Jun 23, 2022 | 61.45 | 62.05 | 60.90 | 61.59 | 2,549,947 | +0.31(+0.51%) |
Jun 22, 2022 | 60.15 | 62.06 | 59.87 | 61.28 | 2,685,741 | +0.69(+1.14%) |
Jun 21, 2022 | 61.11 | 61.21 | 59.86 | 60.59 | 3,907,417 | +0.18(+0.30%) |
Jun 17, 2022 | 61.92 | 62.81 | 59.88 | 60.41 | 7,654,367 | -1.38(-2.24%) |
Jun 16, 2022 | 62.94 | 63.22 | 61.31 | 61.79 | 3,082,694 | -2.40(-3.74%) |
Jun 15, 2022 | 64.20 | 65.06 | 63.32 | 64.19 | 3,958,420 | +0.33(+0.52%) |
Jun 14, 2022 | 67.66 | 68.28 | 63.68 | 63.86 | 6,348,718 | -3.87(-5.71%) |
Jun 13, 2022 | 67.98 | 68.76 | 67.44 | 67.73 | 3,993,633 | -1.47(-2.12%) |
Jun 10, 2022 | 67.60 | 69.68 | 67.37 | 69.20 | 3,453,961 | +1.03(+1.51%) |
Jun 09, 2022 | 68.42 | 68.94 | 67.67 | 68.17 | 3,027,468 | -0.78(-1.13%) |
Jun 08, 2022 | 68.61 | 69.13 | 68.31 | 68.94 | 1,612,602 | +0.26(+0.37%) |
Jun 07, 2022 | 68.42 | 68.73 | 67.98 | 68.69 | 2,101,667 | +0.08(+0.11%) |
Jun 06, 2022 | 68.35 | 69.34 | 68.10 | 68.61 | 2,026,371 | -0.04(-0.06%) |
Jun 03, 2022 | 70.03 | 70.44 | 68.59 | 68.65 | 1,988,352 | -1.63(-2.32%) |
Jun 02, 2022 | 70.51 | 70.51 | 68.42 | 70.28 | 2,313,363 | +0.08(+0.11%) |