Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.67 | 61.08 | 59.91 | 59.99 | 866,192 | -0.68(-1.12%) |
Aug 30, 2022 | 61.86 | 61.94 | 60.12 | 60.67 | 891,754 | -0.96(-1.57%) |
Aug 29, 2022 | 61.04 | 62.25 | 60.81 | 61.63 | 870,971 | -0.19(-0.31%) |
Aug 26, 2022 | 63.67 | 63.85 | 61.70 | 61.82 | 621,947 | -2.01(-3.15%) |
Aug 25, 2022 | 62.29 | 63.86 | 62.29 | 63.83 | 591,684 | +2.04(+3.30%) |
Aug 24, 2022 | 61.52 | 62.26 | 61.24 | 61.79 | 549,469 | +0.05(+0.08%) |
Aug 23, 2022 | 61.39 | 62.64 | 61.39 | 61.74 | 463,907 | +0.41(+0.67%) |
Aug 22, 2022 | 61.60 | 61.99 | 61.02 | 61.33 | 466,765 | -1.52(-2.42%) |
Aug 19, 2022 | 64.09 | 64.49 | 62.31 | 62.86 | 973,762 | -2.16(-3.32%) |
Aug 18, 2022 | 63.05 | 65.54 | 62.83 | 65.02 | 807,252 | +2.26(+3.60%) |
Aug 17, 2022 | 62.25 | 62.86 | 61.37 | 62.76 | 795,200 | +0.19(+0.30%) |
Aug 16, 2022 | 61.67 | 62.98 | 61.45 | 62.57 | 702,691 | +0.70(+1.13%) |
Aug 15, 2022 | 61.80 | 62.34 | 61.36 | 61.87 | 601,741 | -0.19(-0.30%) |
Aug 12, 2022 | 61.70 | 62.51 | 61.50 | 62.06 | 755,651 | +0.73(+1.18%) |
Aug 11, 2022 | 61.08 | 61.91 | 60.77 | 61.33 | 1,205,617 | +0.66(+1.08%) |
Aug 10, 2022 | 60.06 | 61.12 | 59.61 | 60.68 | 992,102 | +2.19(+3.74%) |
Aug 09, 2022 | 59.69 | 59.79 | 57.98 | 58.49 | 988,986 | -1.69(-2.81%) |
Aug 08, 2022 | 60.81 | 61.28 | 60.08 | 60.18 | 976,857 | -0.55(-0.90%) |
Aug 05, 2022 | 59.72 | 60.96 | 59.55 | 60.73 | 696,476 | +0.20(+0.33%) |
Aug 04, 2022 | 59.99 | 60.72 | 59.68 | 60.53 | 607,871 | +0.50(+0.83%) |
Aug 03, 2022 | 58.76 | 60.39 | 58.53 | 60.03 | 828,386 | +1.35(+2.30%) |
Aug 02, 2022 | 58.61 | 59.20 | 58.21 | 58.68 | 744,587 | -0.18(-0.30%) |
Aug 01, 2022 | 58.18 | 59.43 | 58.07 | 58.86 | 888,786 | -0.10(-0.17%) |
Jul 29, 2022 | 57.63 | 59.49 | 57.63 | 58.96 | 990,191 | +1.18(+2.05%) |
Jul 28, 2022 | 56.37 | 58.10 | 56.22 | 57.78 | 860,083 | +1.63(+2.90%) |
Jul 27, 2022 | 54.91 | 56.45 | 54.43 | 56.15 | 830,297 | +1.83(+3.37%) |
Jul 26, 2022 | 54.24 | 54.63 | 54.01 | 54.32 | 576,729 | -0.13(-0.24%) |
Jul 25, 2022 | 54.53 | 54.76 | 54.08 | 54.45 | 653,220 | -0.02(-0.04%) |
Jul 22, 2022 | 55.78 | 56.35 | 53.96 | 54.47 | 710,424 | -1.77(-3.14%) |
Jul 21, 2022 | 55.84 | 56.27 | 54.99 | 56.24 | 501,312 | +0.49(+0.87%) |
Jul 20, 2022 | 54.20 | 55.91 | 53.85 | 55.75 | 846,909 | +1.18(+2.17%) |
Jul 19, 2022 | 53.26 | 54.64 | 53.26 | 54.57 | 594,892 | +2.14(+4.07%) |
Jul 18, 2022 | 53.33 | 53.83 | 52.31 | 52.43 | 1,086,544 | -0.50(-0.94%) |
Jul 15, 2022 | 52.19 | 53.01 | 51.55 | 52.93 | 652,795 | +1.32(+2.56%) |
Jul 14, 2022 | 51.22 | 51.77 | 50.28 | 51.61 | 699,590 | -0.39(-0.75%) |
Jul 13, 2022 | 50.51 | 52.31 | 50.37 | 51.99 | 1,054,440 | +0.60(+1.16%) |
Jul 12, 2022 | 51.26 | 52.31 | 51.09 | 51.40 | 1,006,125 | +0.02(+0.04%) |
Jul 11, 2022 | 51.15 | 51.67 | 50.91 | 51.38 | 922,850 | -0.35(-0.67%) |
Jul 08, 2022 | 51.59 | 52.07 | 51.07 | 51.73 | 600,884 | +0.07(+0.13%) |
Jul 07, 2022 | 51.23 | 52.36 | 51.01 | 51.66 | 1,220,734 | +1.20(+2.38%) |
Jul 06, 2022 | 49.99 | 51.07 | 49.59 | 50.45 | 1,053,667 | +0.26(+0.51%) |
Jul 05, 2022 | 49.66 | 50.39 | 48.49 | 50.20 | 1,196,306 | -0.57(-1.12%) |
Jul 01, 2022 | 50.34 | 51.48 | 49.70 | 50.76 | 1,036,283 | -0.12(-0.23%) |
Jun 30, 2022 | 50.74 | 51.54 | 50.14 | 50.88 | 1,178,092 | -0.77(-1.50%) |
Jun 29, 2022 | 52.86 | 53.14 | 51.20 | 51.66 | 905,266 | -1.04(-1.98%) |
Jun 28, 2022 | 54.93 | 55.57 | 52.69 | 52.70 | 702,130 | -2.10(-3.83%) |
Jun 27, 2022 | 54.72 | 55.56 | 54.49 | 54.80 | 871,554 | +0.47(+0.86%) |
Jun 24, 2022 | 53.09 | 54.48 | 53.01 | 54.33 | 1,197,955 | +1.78(+3.38%) |
Jun 23, 2022 | 53.18 | 53.50 | 51.86 | 52.55 | 935,746 | -0.67(-1.25%) |
Jun 22, 2022 | 53.12 | 54.12 | 53.05 | 53.22 | 1,458,008 | -0.86(-1.60%) |
Jun 21, 2022 | 54.18 | 54.99 | 53.38 | 54.08 | 1,257,634 | +0.81(+1.53%) |
Jun 17, 2022 | 53.94 | 54.36 | 51.57 | 53.27 | 2,762,555 | +0.59(+1.11%) |
Jun 16, 2022 | 57.18 | 57.18 | 52.10 | 52.68 | 3,290,799 | -5.75(-9.85%) |
Jun 15, 2022 | 57.73 | 59.49 | 57.27 | 58.43 | 1,742,818 | +1.55(+2.72%) |
Jun 14, 2022 | 55.83 | 57.10 | 55.74 | 56.88 | 1,146,001 | +1.11(+2.00%) |
Jun 13, 2022 | 57.32 | 57.67 | 55.52 | 55.77 | 1,087,431 | -3.21(-5.44%) |
Jun 10, 2022 | 59.25 | 59.75 | 58.68 | 58.98 | 845,685 | -1.60(-2.64%) |
Jun 09, 2022 | 61.13 | 61.67 | 60.58 | 60.58 | 621,759 | -0.73(-1.18%) |
Jun 08, 2022 | 62.22 | 62.26 | 61.12 | 61.30 | 535,698 | -1.06(-1.70%) |
Jun 07, 2022 | 61.09 | 62.37 | 60.93 | 62.37 | 457,150 | +0.53(+0.85%) |
Jun 06, 2022 | 61.52 | 62.97 | 61.50 | 61.84 | 606,619 | +0.78(+1.29%) |
Jun 03, 2022 | 61.04 | 61.44 | 60.62 | 61.06 | 526,575 | -0.74(-1.19%) |
Jun 02, 2022 | 60.25 | 62.00 | 60.18 | 61.79 | 657,754 | +1.55(+2.57%) |