Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.77 | 60.84 | 56.00 | 56.04 | 3,980,683 | -6.57(-10.49%) |
Aug 30, 2022 | 63.51 | 64.18 | 62.03 | 62.61 | 1,606,380 | -0.32(-0.51%) |
Aug 29, 2022 | 62.92 | 64.36 | 62.39 | 62.93 | 910,889 | -0.87(-1.36%) |
Aug 26, 2022 | 67.76 | 67.92 | 63.76 | 63.79 | 1,191,165 | -3.68(-5.45%) |
Aug 25, 2022 | 66.00 | 68.80 | 65.62 | 67.47 | 714,655 | +1.63(+2.48%) |
Aug 24, 2022 | 64.97 | 66.11 | 63.91 | 65.84 | 663,994 | +0.64(+0.98%) |
Aug 23, 2022 | 64.45 | 67.10 | 64.17 | 65.20 | 695,114 | +1.42(+2.23%) |
Aug 22, 2022 | 65.36 | 65.43 | 63.69 | 63.77 | 799,099 | -3.48(-5.17%) |
Aug 19, 2022 | 69.37 | 69.67 | 66.69 | 67.25 | 669,442 | -2.69(-3.85%) |
Aug 18, 2022 | 69.98 | 70.16 | 68.75 | 69.94 | 669,995 | -0.19(-0.27%) |
Aug 17, 2022 | 69.12 | 70.81 | 68.44 | 70.13 | 1,168,297 | -0.59(-0.83%) |
Aug 16, 2022 | 67.86 | 71.09 | 67.86 | 70.72 | 1,217,741 | +2.48(+3.64%) |
Aug 15, 2022 | 67.74 | 68.78 | 67.52 | 68.24 | 517,207 | -0.48(-0.70%) |
Aug 12, 2022 | 69.16 | 69.18 | 67.42 | 68.72 | 985,033 | +0.20(+0.29%) |
Aug 11, 2022 | 66.70 | 69.07 | 66.58 | 68.52 | 963,704 | +3.12(+4.77%) |
Aug 10, 2022 | 65.47 | 66.95 | 65.03 | 65.40 | 1,095,812 | +2.18(+3.45%) |
Aug 09, 2022 | 65.66 | 65.75 | 62.14 | 63.22 | 964,528 | -2.90(-4.39%) |
Aug 08, 2022 | 65.27 | 67.95 | 65.21 | 66.11 | 1,348,176 | +1.97(+3.08%) |
Aug 05, 2022 | 62.96 | 64.92 | 62.80 | 64.14 | 1,341,975 | +0.65(+1.02%) |
Aug 04, 2022 | 62.69 | 63.57 | 62.29 | 63.49 | 968,880 | +0.70(+1.11%) |
Aug 03, 2022 | 61.91 | 63.43 | 61.42 | 62.80 | 823,628 | +1.82(+2.99%) |
Aug 02, 2022 | 61.09 | 61.63 | 60.32 | 60.97 | 861,825 | -1.03(-1.66%) |
Aug 01, 2022 | 61.38 | 62.60 | 60.26 | 62.00 | 1,043,722 | +0.31(+0.50%) |
Jul 29, 2022 | 61.61 | 61.74 | 60.52 | 61.69 | 941,490 | +0.27(+0.44%) |
Jul 28, 2022 | 60.36 | 61.52 | 59.10 | 61.42 | 974,078 | +1.56(+2.61%) |
Jul 27, 2022 | 58.36 | 59.86 | 57.55 | 59.86 | 1,431,456 | +2.04(+3.53%) |
Jul 26, 2022 | 59.50 | 59.72 | 57.61 | 57.82 | 1,198,850 | -3.71(-6.02%) |
Jul 25, 2022 | 62.15 | 62.15 | 60.94 | 61.52 | 629,405 | -0.18(-0.29%) |
Jul 22, 2022 | 62.27 | 63.33 | 61.29 | 61.70 | 763,219 | -0.61(-0.98%) |
Jul 21, 2022 | 61.35 | 62.33 | 60.27 | 62.31 | 1,053,980 | -0.86(-1.36%) |
Jul 20, 2022 | 61.43 | 63.30 | 61.16 | 63.17 | 1,239,883 | +1.53(+2.49%) |
Jul 19, 2022 | 58.39 | 62.25 | 57.65 | 61.63 | 1,306,953 | +4.66(+8.18%) |
Jul 18, 2022 | 58.01 | 59.06 | 56.79 | 56.97 | 1,382,186 | +0.21(+0.37%) |
Jul 15, 2022 | 55.89 | 56.78 | 54.86 | 56.76 | 1,326,068 | +1.84(+3.36%) |
Jul 14, 2022 | 55.51 | 56.39 | 54.68 | 54.92 | 1,638,605 | -2.04(-3.59%) |
Jul 13, 2022 | 55.71 | 57.29 | 55.18 | 56.96 | 777,688 | +0.09(+0.16%) |
Jul 12, 2022 | 55.85 | 57.75 | 55.85 | 56.87 | 913,481 | +0.68(+1.21%) |
Jul 11, 2022 | 57.16 | 57.50 | 55.62 | 56.19 | 1,030,322 | -1.87(-3.23%) |
Jul 08, 2022 | 58.56 | 58.66 | 56.76 | 58.06 | 981,275 | -0.40(-0.68%) |
Jul 07, 2022 | 56.82 | 58.76 | 56.09 | 58.46 | 1,185,087 | +2.67(+4.79%) |
Jul 06, 2022 | 56.88 | 57.87 | 55.06 | 55.79 | 1,021,831 | -1.47(-2.57%) |
Jul 05, 2022 | 55.25 | 57.48 | 54.37 | 57.27 | 920,652 | +0.68(+1.20%) |
Jul 01, 2022 | 56.28 | 56.99 | 54.51 | 56.59 | 1,182,299 | -0.10(-0.18%) |
Jun 30, 2022 | 56.55 | 57.62 | 55.33 | 56.69 | 1,041,106 | -1.40(-2.42%) |
Jun 29, 2022 | 60.42 | 60.42 | 57.15 | 58.09 | 989,732 | -2.49(-4.11%) |
Jun 28, 2022 | 62.70 | 63.59 | 60.44 | 60.59 | 1,153,588 | -1.19(-1.92%) |
Jun 27, 2022 | 63.20 | 63.42 | 61.62 | 61.77 | 1,202,713 | -1.34(-2.13%) |
Jun 24, 2022 | 62.34 | 63.85 | 62.13 | 63.12 | 1,370,016 | +1.77(+2.89%) |
Jun 23, 2022 | 60.18 | 61.57 | 59.79 | 61.34 | 1,141,693 | +1.76(+2.96%) |
Jun 22, 2022 | 59.37 | 60.83 | 59.34 | 59.58 | 1,790,052 | -0.73(-1.21%) |
Jun 21, 2022 | 62.75 | 63.33 | 60.21 | 60.31 | 1,060,883 | -1.03(-1.67%) |
Jun 17, 2022 | 58.75 | 61.50 | 58.38 | 61.33 | 2,720,500 | +2.73(+4.66%) |
Jun 16, 2022 | 61.25 | 61.33 | 57.61 | 58.60 | 1,849,199 | -4.56(-7.22%) |
Jun 15, 2022 | 62.45 | 64.17 | 61.99 | 63.17 | 1,758,345 | +1.75(+2.86%) |
Jun 14, 2022 | 61.28 | 62.42 | 60.82 | 61.41 | 1,701,144 | +0.54(+0.88%) |
Jun 13, 2022 | 62.98 | 63.60 | 60.32 | 60.87 | 1,802,944 | -4.50(-6.89%) |
Jun 10, 2022 | 65.43 | 66.72 | 64.76 | 65.38 | 1,326,275 | -2.07(-3.07%) |
Jun 09, 2022 | 70.22 | 70.22 | 67.40 | 67.45 | 1,245,752 | -2.91(-4.13%) |
Jun 08, 2022 | 69.63 | 71.16 | 68.96 | 70.36 | 1,242,175 | -0.22(-0.31%) |
Jun 07, 2022 | 68.40 | 71.27 | 68.40 | 70.58 | 1,279,944 | -0.19(-0.27%) |
Jun 06, 2022 | 71.71 | 72.31 | 70.37 | 70.77 | 1,305,096 | -0.89(-1.24%) |
Jun 03, 2022 | 69.78 | 71.88 | 69.78 | 71.66 | 1,509,842 | -0.51(-0.70%) |
Jun 02, 2022 | 73.64 | 73.86 | 71.22 | 72.16 | 3,084,796 | +1.35(+1.91%) |