Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.59 | 59.78 | 58.60 | 59.32 | 8,924,789 | +0.91(+1.55%) |
Aug 30, 2022 | 58.42 | 58.59 | 57.74 | 58.41 | 5,975,558 | +0.05(+0.08%) |
Aug 29, 2022 | 58.07 | 58.75 | 57.46 | 58.37 | 5,585,276 | +0.07(+0.13%) |
Aug 26, 2022 | 59.43 | 59.46 | 58.27 | 58.29 | 5,886,181 | -1.14(-1.92%) |
Aug 25, 2022 | 59.67 | 59.75 | 59.05 | 59.43 | 4,049,012 | -0.03(-0.05%) |
Aug 24, 2022 | 59.53 | 59.64 | 59.07 | 59.46 | 4,074,452 | -0.06(-0.09%) |
Aug 23, 2022 | 60.15 | 60.16 | 59.32 | 59.52 | 5,054,354 | -0.64(-1.06%) |
Aug 22, 2022 | 60.95 | 60.98 | 60.03 | 60.15 | 5,589,727 | -0.92(-1.50%) |
Aug 19, 2022 | 60.77 | 61.49 | 60.67 | 61.07 | 5,627,088 | +0.15(+0.25%) |
Aug 18, 2022 | 61.65 | 61.68 | 60.47 | 60.92 | 5,540,452 | -0.79(-1.27%) |
Aug 17, 2022 | 61.66 | 62.52 | 61.52 | 61.70 | 6,971,382 | -0.29(-0.47%) |
Aug 16, 2022 | 61.83 | 62.08 | 61.36 | 61.99 | 7,562,530 | +0.11(+0.18%) |
Aug 15, 2022 | 59.67 | 61.96 | 59.50 | 61.88 | 13,246,765 | +3.04(+5.16%) |
Aug 12, 2022 | 58.61 | 58.87 | 58.09 | 58.84 | 4,277,506 | +0.48(+0.82%) |
Aug 11, 2022 | 58.67 | 59.26 | 58.29 | 58.37 | 5,581,535 | -0.64(-1.09%) |
Aug 10, 2022 | 58.40 | 59.06 | 58.05 | 59.01 | 8,853,377 | +1.07(+1.84%) |
Aug 09, 2022 | 57.55 | 57.99 | 57.37 | 57.95 | 5,513,781 | +0.37(+0.65%) |
Aug 08, 2022 | 57.01 | 57.67 | 56.83 | 57.57 | 6,267,438 | +0.48(+0.83%) |
Aug 05, 2022 | 57.75 | 57.80 | 56.66 | 57.10 | 6,462,427 | -0.77(-1.32%) |
Aug 04, 2022 | 58.08 | 58.87 | 57.78 | 57.86 | 5,905,051 | -0.34(-0.58%) |
Aug 03, 2022 | 56.89 | 59.49 | 56.67 | 58.20 | 10,770,806 | +2.55(+4.59%) |
Aug 02, 2022 | 55.83 | 56.38 | 55.41 | 55.65 | 6,397,380 | -0.06(-0.10%) |
Aug 01, 2022 | 55.86 | 56.25 | 55.39 | 55.70 | 7,213,450 | -0.14(-0.25%) |
Jul 29, 2022 | 56.38 | 56.57 | 55.62 | 55.84 | 10,767,886 | -0.61(-1.08%) |
Jul 28, 2022 | 57.01 | 57.11 | 55.72 | 56.45 | 7,291,412 | -0.47(-0.82%) |
Jul 27, 2022 | 56.43 | 57.35 | 55.79 | 56.92 | 8,494,564 | +0.26(+0.46%) |
Jul 26, 2022 | 56.73 | 57.24 | 56.38 | 56.66 | 5,988,732 | -0.12(-0.21%) |
Jul 25, 2022 | 57.23 | 57.24 | 56.40 | 56.78 | 5,339,171 | -0.05(-0.08%) |
Jul 22, 2022 | 57.26 | 57.75 | 56.62 | 56.82 | 4,909,872 | -0.20(-0.34%) |
Jul 21, 2022 | 57.38 | 57.66 | 56.78 | 57.02 | 6,427,891 | -0.50(-0.88%) |
Jul 20, 2022 | 58.11 | 58.11 | 56.85 | 57.53 | 5,754,907 | -0.53(-0.92%) |
Jul 19, 2022 | 57.62 | 58.20 | 57.27 | 58.06 | 6,503,915 | +1.14(+2.00%) |
Jul 18, 2022 | 58.58 | 58.58 | 56.67 | 56.92 | 6,000,856 | -1.59(-2.72%) |
Jul 15, 2022 | 58.07 | 58.53 | 57.65 | 58.51 | 6,322,461 | +0.74(+1.28%) |
Jul 14, 2022 | 57.79 | 57.86 | 57.26 | 57.77 | 5,316,804 | -0.61(-1.04%) |
Jul 13, 2022 | 57.87 | 58.63 | 57.57 | 58.38 | 6,594,103 | +0.11(+0.19%) |
Jul 12, 2022 | 58.40 | 58.69 | 57.96 | 58.26 | 6,525,045 | -0.30(-0.51%) |
Jul 11, 2022 | 58.68 | 58.92 | 58.44 | 58.56 | 3,722,672 | -0.17(-0.29%) |
Jul 08, 2022 | 58.47 | 59.06 | 58.32 | 58.73 | 4,453,285 | +0.11(+0.19%) |
Jul 07, 2022 | 58.53 | 58.89 | 58.27 | 58.62 | 6,679,309 | -0.01(-0.02%) |
Jul 06, 2022 | 58.53 | 58.77 | 58.10 | 58.63 | 6,300,142 | +0.36(+0.63%) |
Jul 05, 2022 | 57.85 | 58.38 | 57.35 | 58.26 | 5,581,005 | -0.02(-0.03%) |
Jul 01, 2022 | 57.45 | 58.35 | 57.26 | 58.28 | 5,582,626 | +0.51(+0.89%) |
Jun 30, 2022 | 57.90 | 58.32 | 57.28 | 57.77 | 6,860,539 | -0.63(-1.07%) |
Jun 29, 2022 | 58.24 | 58.85 | 57.87 | 58.39 | 6,221,225 | +0.25(+0.43%) |
Jun 28, 2022 | 58.72 | 59.34 | 58.07 | 58.14 | 6,596,663 | -0.58(-0.99%) |
Jun 27, 2022 | 58.81 | 59.38 | 58.53 | 58.72 | 7,047,664 | -0.23(-0.40%) |
Jun 24, 2022 | 58.70 | 59.00 | 57.81 | 58.96 | 9,851,996 | +0.47(+0.80%) |
Jun 23, 2022 | 57.84 | 58.55 | 57.71 | 58.49 | 7,755,200 | +1.00(+1.74%) |
Jun 22, 2022 | 56.20 | 57.99 | 56.16 | 57.49 | 9,679,914 | +0.93(+1.65%) |
Jun 21, 2022 | 55.38 | 56.62 | 55.06 | 56.55 | 9,831,764 | +1.85(+3.38%) |
Jun 17, 2022 | 53.62 | 54.95 | 53.54 | 54.70 | 14,687,117 | +0.76(+1.40%) |
Jun 16, 2022 | 53.89 | 54.33 | 53.46 | 53.95 | 10,145,673 | -0.63(-1.15%) |
Jun 15, 2022 | 54.20 | 55.11 | 53.94 | 54.57 | 6,952,840 | +0.56(+1.04%) |
Jun 14, 2022 | 54.55 | 55.93 | 53.43 | 54.01 | 10,778,517 | -0.59(-1.08%) |
Jun 13, 2022 | 55.44 | 55.78 | 54.37 | 54.60 | 10,452,942 | -1.47(-2.62%) |
Jun 10, 2022 | 55.92 | 56.47 | 55.67 | 56.07 | 8,835,405 | -0.41(-0.72%) |
Jun 09, 2022 | 57.47 | 57.84 | 56.45 | 56.47 | 5,679,099 | -1.11(-1.92%) |
Jun 08, 2022 | 57.45 | 58.14 | 57.33 | 57.58 | 7,852,358 | -0.15(-0.26%) |
Jun 07, 2022 | 56.95 | 57.78 | 56.75 | 57.73 | 7,411,028 | +0.47(+0.82%) |
Jun 06, 2022 | 57.77 | 58.17 | 56.91 | 57.26 | 8,521,457 | -1.31(-2.24%) |
Jun 03, 2022 | 58.57 | 59.19 | 58.38 | 58.57 | 5,664,485 | -0.01(-0.02%) |
Jun 02, 2022 | 59.67 | 59.74 | 57.52 | 58.58 | 8,514,793 | -1.21(-2.02%) |