Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.74 | 60.24 | 59.23 | 59.27 | 849,500 | -0.08(-0.13%) |
Aug 30, 2022 | 60.01 | 60.27 | 59.22 | 59.35 | 778,296 | -0.52(-0.87%) |
Aug 29, 2022 | 59.74 | 60.39 | 59.52 | 59.87 | 594,261 | -0.35(-0.58%) |
Aug 26, 2022 | 61.60 | 62.11 | 60.21 | 60.21 | 747,042 | -1.27(-2.07%) |
Aug 25, 2022 | 60.23 | 61.53 | 60.23 | 61.48 | 518,434 | +1.27(+2.11%) |
Aug 24, 2022 | 60.23 | 60.47 | 59.76 | 60.21 | 572,787 | -0.10(-0.16%) |
Aug 23, 2022 | 60.45 | 61.10 | 60.31 | 60.31 | 487,681 | +0.12(+0.19%) |
Aug 22, 2022 | 61.49 | 61.67 | 60.16 | 60.19 | 1,192,752 | -2.26(-3.61%) |
Aug 19, 2022 | 62.14 | 62.59 | 61.62 | 62.45 | 901,192 | -0.19(-0.31%) |
Aug 18, 2022 | 61.38 | 62.80 | 61.13 | 62.64 | 984,256 | +1.64(+2.69%) |
Aug 17, 2022 | 60.77 | 61.37 | 60.48 | 61.00 | 870,129 | -0.87(-1.41%) |
Aug 16, 2022 | 61.45 | 62.04 | 61.36 | 61.87 | 802,605 | +0.15(+0.25%) |
Aug 15, 2022 | 61.75 | 62.37 | 61.60 | 61.72 | 1,012,946 | -0.63(-1.02%) |
Aug 12, 2022 | 61.47 | 62.45 | 61.33 | 62.35 | 924,341 | +1.28(+2.09%) |
Aug 11, 2022 | 60.03 | 61.17 | 59.93 | 61.08 | 1,181,296 | +1.58(+2.66%) |
Aug 10, 2022 | 59.33 | 59.72 | 59.24 | 59.49 | 916,354 | +0.91(+1.56%) |
Aug 09, 2022 | 57.66 | 59.02 | 57.66 | 58.58 | 718,368 | +0.49(+0.84%) |
Aug 08, 2022 | 58.40 | 59.03 | 58.05 | 58.09 | 541,852 | +0.07(+0.12%) |
Aug 05, 2022 | 57.44 | 58.48 | 57.44 | 58.02 | 882,438 | +0.16(+0.28%) |
Aug 04, 2022 | 59.04 | 59.45 | 57.76 | 57.86 | 1,217,262 | -0.83(-1.41%) |
Aug 03, 2022 | 57.38 | 58.70 | 56.96 | 58.69 | 1,910,301 | +2.46(+4.37%) |
Aug 02, 2022 | 56.78 | 57.24 | 56.17 | 56.23 | 1,299,418 | -0.79(-1.38%) |
Aug 01, 2022 | 57.28 | 57.59 | 56.64 | 57.02 | 1,355,994 | -0.75(-1.30%) |
Jul 29, 2022 | 57.15 | 57.88 | 57.04 | 57.76 | 1,533,897 | +0.74(+1.30%) |
Jul 28, 2022 | 57.00 | 57.27 | 56.19 | 57.03 | 950,485 | +0.09(+0.15%) |
Jul 27, 2022 | 56.57 | 57.14 | 56.31 | 56.94 | 1,624,414 | +0.51(+0.90%) |
Jul 26, 2022 | 56.71 | 57.23 | 56.31 | 56.43 | 744,795 | -0.47(-0.83%) |
Jul 25, 2022 | 56.68 | 57.23 | 56.45 | 56.90 | 1,040,352 | +0.26(+0.46%) |
Jul 22, 2022 | 57.01 | 57.52 | 56.36 | 56.64 | 662,480 | -0.50(-0.87%) |
Jul 21, 2022 | 56.91 | 57.18 | 56.32 | 57.14 | 602,768 | +0.22(+0.39%) |
Jul 20, 2022 | 56.49 | 57.19 | 56.04 | 56.92 | 706,179 | +0.43(+0.76%) |
Jul 19, 2022 | 56.31 | 56.80 | 56.05 | 56.49 | 920,407 | +1.14(+2.06%) |
Jul 18, 2022 | 56.33 | 56.65 | 55.26 | 55.34 | 1,080,981 | -0.39(-0.71%) |
Jul 15, 2022 | 55.39 | 55.96 | 54.65 | 55.74 | 899,362 | +1.24(+2.27%) |
Jul 14, 2022 | 54.56 | 55.20 | 53.96 | 54.50 | 1,755,741 | -1.27(-2.27%) |
Jul 13, 2022 | 56.42 | 56.42 | 55.41 | 55.77 | 1,258,356 | -1.34(-2.35%) |
Jul 12, 2022 | 56.03 | 57.75 | 56.03 | 57.11 | 765,787 | +0.47(+0.83%) |
Jul 11, 2022 | 56.54 | 57.40 | 56.32 | 56.64 | 810,607 | -0.12(-0.22%) |
Jul 08, 2022 | 57.36 | 57.71 | 56.62 | 56.77 | 1,712,534 | -0.41(-0.72%) |
Jul 07, 2022 | 56.68 | 57.77 | 56.68 | 57.18 | 1,370,197 | +0.79(+1.40%) |
Jul 06, 2022 | 56.37 | 57.00 | 55.26 | 56.39 | 1,386,129 | -0.60(-1.06%) |
Jul 05, 2022 | 57.08 | 57.41 | 56.16 | 57.00 | 1,405,902 | -1.30(-2.22%) |
Jul 01, 2022 | 56.67 | 58.37 | 56.67 | 58.29 | 1,041,503 | +1.13(+1.98%) |
Jun 30, 2022 | 56.44 | 58.03 | 56.10 | 57.16 | 1,430,855 | -0.39(-0.68%) |
Jun 29, 2022 | 58.20 | 58.37 | 57.33 | 57.55 | 1,187,850 | -0.54(-0.93%) |
Jun 28, 2022 | 58.74 | 59.07 | 57.95 | 58.09 | 1,134,649 | +0.07(+0.12%) |
Jun 27, 2022 | 58.67 | 58.67 | 57.58 | 58.02 | 960,122 | -0.30(-0.51%) |
Jun 24, 2022 | 55.60 | 58.42 | 55.60 | 58.32 | 2,113,740 | +3.08(+5.58%) |
Jun 23, 2022 | 56.31 | 56.34 | 54.38 | 55.24 | 1,519,028 | -1.09(-1.94%) |
Jun 22, 2022 | 55.70 | 56.81 | 55.58 | 56.33 | 1,367,255 | -0.43(-0.76%) |
Jun 21, 2022 | 57.01 | 57.17 | 55.90 | 56.77 | 1,151,486 | +1.11(+2.00%) |
Jun 17, 2022 | 55.59 | 56.11 | 54.69 | 55.65 | 3,336,147 | +0.01(+0.02%) |
Jun 16, 2022 | 57.08 | 57.08 | 55.23 | 55.64 | 2,078,285 | -2.56(-4.40%) |
Jun 15, 2022 | 58.75 | 59.14 | 57.36 | 58.21 | 1,240,143 | +0.06(+0.10%) |
Jun 14, 2022 | 57.93 | 58.30 | 57.38 | 58.15 | 1,132,907 | +0.59(+1.02%) |
Jun 13, 2022 | 58.93 | 59.29 | 57.36 | 57.56 | 1,793,587 | -2.42(-4.03%) |
Jun 10, 2022 | 61.22 | 61.98 | 59.95 | 59.98 | 1,178,963 | -2.63(-4.20%) |
Jun 09, 2022 | 64.10 | 64.10 | 62.61 | 62.61 | 575,981 | -1.51(-2.35%) |
Jun 08, 2022 | 64.44 | 64.88 | 64.02 | 64.12 | 610,508 | -0.86(-1.33%) |
Jun 07, 2022 | 63.59 | 65.09 | 63.46 | 64.99 | 664,410 | +1.02(+1.59%) |
Jun 06, 2022 | 63.92 | 64.80 | 63.41 | 63.97 | 580,451 | +0.40(+0.63%) |
Jun 03, 2022 | 65.29 | 65.32 | 63.49 | 63.56 | 736,943 | -1.56(-2.39%) |
Jun 02, 2022 | 64.89 | 65.26 | 64.39 | 65.12 | 959,454 | +0.12(+0.19%) |