Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.49 | 61.06 | 59.95 | 60.16 | 13,161,971 | -0.96(-1.58%) |
Aug 30, 2022 | 63.25 | 63.30 | 61.02 | 61.13 | 11,920,736 | -2.36(-3.72%) |
Aug 29, 2022 | 63.96 | 63.97 | 63.20 | 63.49 | 3,095,160 | -0.47(-0.74%) |
Aug 26, 2022 | 65.68 | 65.83 | 63.95 | 63.96 | 4,193,936 | -1.87(-2.84%) |
Aug 25, 2022 | 65.58 | 65.83 | 65.10 | 65.83 | 3,722,874 | +0.60(+0.92%) |
Aug 24, 2022 | 64.14 | 65.29 | 63.86 | 65.23 | 4,267,137 | +1.17(+1.82%) |
Aug 23, 2022 | 64.49 | 64.49 | 63.74 | 64.07 | 6,116,821 | -0.78(-1.20%) |
Aug 22, 2022 | 65.10 | 65.82 | 64.72 | 64.85 | 6,180,719 | +0.07(+0.10%) |
Aug 19, 2022 | 64.64 | 64.96 | 64.20 | 64.78 | 4,906,790 | +0.65(+1.01%) |
Aug 18, 2022 | 64.39 | 64.48 | 63.78 | 64.14 | 5,585,238 | +0.08(+0.12%) |
Aug 17, 2022 | 64.67 | 64.97 | 63.97 | 64.06 | 5,537,373 | -0.31(-0.48%) |
Aug 16, 2022 | 64.17 | 64.75 | 63.84 | 64.37 | 4,598,002 | -0.07(-0.10%) |
Aug 15, 2022 | 64.86 | 65.00 | 64.13 | 64.43 | 4,865,586 | +0.16(+0.26%) |
Aug 12, 2022 | 62.41 | 64.80 | 62.39 | 64.27 | 11,804,044 | +1.92(+3.08%) |
Aug 11, 2022 | 62.74 | 62.74 | 61.98 | 62.35 | 7,479,803 | -1.14(-1.80%) |
Aug 10, 2022 | 64.22 | 64.24 | 63.14 | 63.49 | 5,913,419 | +0.39(+0.62%) |
Aug 09, 2022 | 63.13 | 63.61 | 62.98 | 63.10 | 4,660,943 | +0.74(+1.18%) |
Aug 08, 2022 | 62.90 | 63.21 | 62.05 | 62.36 | 3,644,446 | -0.87(-1.38%) |
Aug 05, 2022 | 63.08 | 63.48 | 62.94 | 63.24 | 6,903,533 | -0.25(-0.39%) |
Aug 04, 2022 | 63.26 | 63.48 | 62.54 | 63.48 | 5,652,955 | +0.93(+1.48%) |
Aug 03, 2022 | 62.78 | 62.82 | 61.96 | 62.56 | 7,641,991 | +0.06(+0.09%) |
Aug 02, 2022 | 63.79 | 64.11 | 62.45 | 62.50 | 6,769,646 | -0.37(-0.59%) |
Aug 01, 2022 | 63.70 | 64.04 | 62.80 | 62.87 | 6,030,919 | -0.56(-0.88%) |
Jul 29, 2022 | 64.14 | 64.43 | 63.00 | 63.43 | 7,098,391 | -0.47(-0.73%) |
Jul 28, 2022 | 63.97 | 64.30 | 63.11 | 63.90 | 6,518,198 | -0.74(-1.14%) |
Jul 27, 2022 | 64.21 | 64.81 | 63.70 | 64.63 | 4,237,952 | +0.74(+1.15%) |
Jul 26, 2022 | 63.75 | 64.45 | 63.57 | 63.90 | 4,254,992 | +0.54(+0.85%) |
Jul 25, 2022 | 63.38 | 63.63 | 63.01 | 63.36 | 4,448,226 | +0.87(+1.39%) |
Jul 22, 2022 | 62.41 | 62.96 | 62.25 | 62.49 | 3,786,085 | -0.11(-0.17%) |
Jul 21, 2022 | 61.27 | 62.69 | 61.20 | 62.59 | 4,462,875 | -0.41(-0.65%) |
Jul 20, 2022 | 64.05 | 64.15 | 62.80 | 63.01 | 5,204,474 | -2.27(-3.48%) |
Jul 19, 2022 | 64.98 | 65.50 | 64.58 | 65.28 | 5,312,002 | +1.71(+2.70%) |
Jul 18, 2022 | 65.06 | 65.28 | 63.32 | 63.56 | 6,937,722 | -0.95(-1.47%) |
Jul 15, 2022 | 62.70 | 64.54 | 62.70 | 64.51 | 8,819,358 | +2.18(+3.50%) |
Jul 14, 2022 | 61.76 | 62.34 | 61.40 | 62.33 | 6,213,600 | -1.17(-1.84%) |
Jul 13, 2022 | 62.77 | 63.92 | 62.76 | 63.49 | 5,938,846 | -0.40(-0.63%) |
Jul 12, 2022 | 64.35 | 64.64 | 63.78 | 63.90 | 7,029,716 | -0.02(-0.03%) |
Jul 11, 2022 | 63.33 | 64.69 | 63.33 | 63.92 | 7,477,409 | -0.23(-0.36%) |
Jul 08, 2022 | 63.21 | 64.39 | 63.15 | 64.15 | 6,385,165 | +0.06(+0.09%) |
Jul 07, 2022 | 63.94 | 64.23 | 63.57 | 64.09 | 6,683,898 | +0.41(+0.65%) |
Jul 06, 2022 | 63.32 | 63.82 | 62.82 | 63.68 | 7,322,099 | +0.94(+1.50%) |
Jul 05, 2022 | 61.99 | 62.76 | 61.84 | 62.74 | 9,757,982 | -0.42(-0.67%) |
Jul 01, 2022 | 61.39 | 63.18 | 61.35 | 63.16 | 9,949,650 | -0.11(-0.18%) |
Jun 30, 2022 | 62.86 | 63.61 | 62.43 | 63.27 | 4,940,347 | -0.91(-1.42%) |
Jun 29, 2022 | 63.78 | 64.69 | 63.72 | 64.18 | 6,123,911 | +1.04(+1.65%) |
Jun 28, 2022 | 63.64 | 63.79 | 62.80 | 63.14 | 7,676,839 | -0.56(-0.87%) |
Jun 27, 2022 | 63.46 | 64.23 | 63.07 | 63.70 | 4,843,062 | -0.37(-0.58%) |
Jun 24, 2022 | 63.65 | 64.10 | 62.97 | 64.07 | 5,892,738 | +2.35(+3.80%) |
Jun 23, 2022 | 60.99 | 61.80 | 60.83 | 61.72 | 4,574,564 | +0.86(+1.42%) |
Jun 22, 2022 | 60.27 | 61.44 | 60.25 | 60.86 | 5,551,268 | +0.69(+1.15%) |
Jun 21, 2022 | 59.77 | 60.36 | 59.44 | 60.17 | 5,813,612 | +1.67(+2.85%) |
Jun 17, 2022 | 58.62 | 58.99 | 58.23 | 58.50 | 8,750,244 | +0.22(+0.38%) |
Jun 16, 2022 | 58.28 | 58.72 | 57.41 | 58.28 | 11,672,328 | +0.28(+0.48%) |
Jun 15, 2022 | 57.89 | 58.30 | 57.08 | 58.01 | 8,007,844 | +1.25(+2.21%) |
Jun 14, 2022 | 55.96 | 57.25 | 55.94 | 56.75 | 15,655,404 | -0.72(-1.25%) |
Jun 13, 2022 | 57.87 | 58.10 | 57.38 | 57.47 | 7,771,535 | -1.70(-2.88%) |
Jun 10, 2022 | 58.70 | 59.51 | 58.55 | 59.18 | 7,261,534 | -0.87(-1.45%) |
Jun 09, 2022 | 61.50 | 61.60 | 60.01 | 60.05 | 5,649,045 | -1.93(-3.12%) |
Jun 08, 2022 | 61.89 | 62.61 | 61.86 | 61.98 | 5,260,682 | -0.82(-1.31%) |
Jun 07, 2022 | 61.16 | 62.86 | 61.16 | 62.80 | 6,347,446 | +1.97(+3.24%) |
Jun 06, 2022 | 61.50 | 61.98 | 60.65 | 60.83 | 10,686,093 | -2.09(-3.32%) |
Jun 03, 2022 | 63.32 | 63.84 | 62.76 | 62.92 | 5,828,865 | -1.22(-1.90%) |
Jun 02, 2022 | 63.64 | 64.15 | 62.83 | 64.14 | 4,027,461 | +0.81(+1.29%) |