Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.46 | 60.36 | 59.32 | 59.36 | 10,363,697 | +0.01(+0.02%) |
Aug 30, 2022 | 59.93 | 60.02 | 59.15 | 59.35 | 5,054,612 | -0.60(-1.01%) |
Aug 29, 2022 | 59.71 | 60.31 | 59.29 | 59.95 | 5,711,776 | -0.24(-0.40%) |
Aug 26, 2022 | 61.95 | 62.07 | 60.04 | 60.19 | 7,369,784 | -1.66(-2.68%) |
Aug 25, 2022 | 61.99 | 62.34 | 61.48 | 61.85 | 4,559,484 | -0.13(-0.22%) |
Aug 24, 2022 | 61.20 | 62.06 | 61.02 | 61.99 | 6,160,362 | +0.84(+1.38%) |
Aug 23, 2022 | 61.63 | 61.79 | 61.07 | 61.14 | 5,637,683 | -0.76(-1.22%) |
Aug 22, 2022 | 62.61 | 62.83 | 61.70 | 61.90 | 5,658,502 | -0.82(-1.30%) |
Aug 19, 2022 | 62.58 | 63.00 | 62.33 | 62.72 | 5,270,133 | -0.18(-0.29%) |
Aug 18, 2022 | 62.82 | 63.08 | 62.46 | 62.90 | 3,748,042 | +0.04(+0.06%) |
Aug 17, 2022 | 63.12 | 63.18 | 62.59 | 62.86 | 4,371,244 | -0.43(-0.68%) |
Aug 16, 2022 | 62.55 | 63.63 | 62.43 | 63.29 | 5,478,697 | +0.75(+1.20%) |
Aug 15, 2022 | 61.79 | 62.74 | 61.49 | 62.55 | 4,964,346 | +0.94(+1.53%) |
Aug 12, 2022 | 61.88 | 62.06 | 61.21 | 61.60 | 5,042,059 | -0.09(-0.14%) |
Aug 11, 2022 | 62.19 | 62.47 | 61.54 | 61.69 | 3,789,457 | -0.17(-0.28%) |
Aug 10, 2022 | 61.72 | 62.05 | 61.59 | 61.86 | 3,748,898 | +0.52(+0.84%) |
Aug 09, 2022 | 61.57 | 61.72 | 61.24 | 61.35 | 3,622,143 | -0.01(-0.02%) |
Aug 08, 2022 | 61.43 | 61.98 | 61.13 | 61.36 | 5,136,296 | +0.16(+0.27%) |
Aug 05, 2022 | 61.56 | 61.56 | 60.57 | 61.19 | 5,919,210 | -0.46(-0.75%) |
Aug 04, 2022 | 62.34 | 62.55 | 61.49 | 61.65 | 5,911,824 | -0.84(-1.35%) |
Aug 03, 2022 | 62.07 | 62.68 | 61.87 | 62.50 | 5,547,351 | +0.35(+0.57%) |
Aug 02, 2022 | 62.53 | 62.53 | 61.93 | 62.14 | 5,404,820 | -0.12(-0.20%) |
Aug 01, 2022 | 61.34 | 62.53 | 61.33 | 62.27 | 6,379,461 | +0.82(+1.33%) |
Jul 29, 2022 | 60.87 | 61.84 | 60.84 | 61.45 | 6,457,471 | -0.15(-0.25%) |
Jul 28, 2022 | 61.00 | 61.79 | 60.60 | 61.60 | 5,448,868 | +0.55(+0.90%) |
Jul 27, 2022 | 60.43 | 61.24 | 59.77 | 61.06 | 8,651,097 | +0.66(+1.10%) |
Jul 26, 2022 | 59.93 | 60.54 | 59.47 | 60.40 | 8,025,543 | +0.17(+0.29%) |
Jul 25, 2022 | 59.55 | 60.57 | 59.40 | 60.22 | 6,618,004 | +0.74(+1.24%) |
Jul 22, 2022 | 59.23 | 59.52 | 59.05 | 59.48 | 4,981,046 | +0.61(+1.04%) |
Jul 21, 2022 | 58.93 | 59.21 | 58.49 | 58.87 | 4,584,004 | -0.10(-0.16%) |
Jul 20, 2022 | 59.30 | 59.48 | 58.55 | 58.97 | 6,623,873 | +0.03(+0.05%) |
Jul 19, 2022 | 58.41 | 59.11 | 58.15 | 58.94 | 9,066,123 | +1.30(+2.26%) |
Jul 18, 2022 | 58.12 | 58.54 | 57.55 | 57.63 | 7,174,788 | -0.65(-1.12%) |
Jul 15, 2022 | 59.14 | 59.14 | 57.94 | 58.28 | 6,576,102 | -0.13(-0.23%) |
Jul 14, 2022 | 58.57 | 58.72 | 57.82 | 58.42 | 7,566,208 | -1.05(-1.76%) |
Jul 13, 2022 | 59.53 | 60.12 | 58.98 | 59.47 | 5,276,062 | -0.57(-0.94%) |
Jul 12, 2022 | 60.18 | 60.93 | 59.76 | 60.03 | 6,170,903 | +0.27(+0.45%) |
Jul 11, 2022 | 60.02 | 60.28 | 59.51 | 59.76 | 5,443,570 | -0.15(-0.26%) |
Jul 08, 2022 | 59.85 | 60.29 | 59.65 | 59.92 | 5,160,290 | +0.07(+0.11%) |
Jul 07, 2022 | 59.80 | 60.10 | 59.28 | 59.85 | 9,840,149 | -0.04(-0.06%) |
Jul 06, 2022 | 60.00 | 60.38 | 59.63 | 59.89 | 8,900,308 | -0.07(-0.11%) |
Jul 05, 2022 | 60.58 | 60.65 | 58.66 | 59.95 | 9,619,751 | -0.83(-1.36%) |
Jul 01, 2022 | 59.06 | 61.05 | 59.06 | 60.78 | 9,891,885 | +1.20(+2.01%) |
Jun 30, 2022 | 59.09 | 59.98 | 59.02 | 59.58 | 7,598,179 | +0.04(+0.06%) |
Jun 29, 2022 | 59.01 | 59.84 | 59.00 | 59.54 | 5,269,611 | +0.65(+1.11%) |
Jun 28, 2022 | 59.99 | 60.28 | 58.73 | 58.89 | 7,058,927 | -0.87(-1.45%) |
Jun 27, 2022 | 59.30 | 59.93 | 59.23 | 59.76 | 5,463,838 | -0.02(-0.03%) |
Jun 24, 2022 | 58.77 | 59.83 | 58.51 | 59.78 | 6,887,484 | +1.54(+2.64%) |
Jun 23, 2022 | 57.76 | 58.58 | 57.74 | 58.24 | 6,770,462 | +0.73(+1.26%) |
Jun 22, 2022 | 57.10 | 57.95 | 56.90 | 57.52 | 10,846,962 | +0.44(+0.77%) |
Jun 21, 2022 | 56.56 | 57.32 | 55.62 | 57.08 | 11,096,403 | +0.97(+1.73%) |
Jun 17, 2022 | 56.03 | 56.48 | 55.44 | 56.10 | 11,964,850 | +0.18(+0.32%) |
Jun 16, 2022 | 55.72 | 56.47 | 55.33 | 55.92 | 8,383,704 | -0.41(-0.73%) |
Jun 15, 2022 | 56.24 | 57.13 | 55.62 | 56.33 | 9,655,189 | +0.54(+0.97%) |
Jun 14, 2022 | 56.78 | 56.87 | 55.17 | 55.79 | 7,437,606 | -0.70(-1.23%) |
Jun 13, 2022 | 57.44 | 57.53 | 56.26 | 56.48 | 9,122,524 | -1.53(-2.63%) |
Jun 10, 2022 | 57.73 | 58.50 | 57.29 | 58.01 | 8,662,872 | -0.41(-0.70%) |
Jun 09, 2022 | 59.58 | 60.13 | 58.39 | 58.42 | 7,467,069 | -1.33(-2.22%) |
Jun 08, 2022 | 60.11 | 60.26 | 59.64 | 59.75 | 4,046,810 | -0.59(-0.98%) |
Jun 07, 2022 | 59.12 | 60.44 | 59.04 | 60.34 | 6,214,767 | +0.75(+1.27%) |
Jun 06, 2022 | 59.83 | 60.24 | 59.37 | 59.59 | 4,775,056 | +0.04(+0.06%) |
Jun 03, 2022 | 59.96 | 60.15 | 59.23 | 59.55 | 6,639,824 | -0.60(-1.00%) |
Jun 02, 2022 | 59.97 | 60.17 | 58.65 | 60.15 | 8,090,217 | +0.12(+0.21%) |