Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 67.19 | 68.02 | 66.89 | 67.88 | 3,635,729 | +0.84(+1.26%) |
Aug 30, 2022 | 67.07 | 67.74 | 66.44 | 67.04 | 2,974,415 | +0.14(+0.22%) |
Aug 29, 2022 | 64.51 | 67.18 | 64.11 | 66.90 | 2,239,949 | +2.01(+3.09%) |
Aug 26, 2022 | 66.32 | 66.60 | 64.87 | 64.89 | 1,930,843 | -1.44(-2.17%) |
Aug 25, 2022 | 66.03 | 66.41 | 65.71 | 66.33 | 1,629,213 | +0.34(+0.51%) |
Aug 24, 2022 | 65.30 | 66.17 | 65.10 | 65.99 | 1,815,906 | +0.74(+1.13%) |
Aug 23, 2022 | 65.24 | 65.65 | 65.08 | 65.25 | 2,274,289 | +0.07(+0.10%) |
Aug 22, 2022 | 66.30 | 66.43 | 65.13 | 65.19 | 1,707,648 | -1.27(-1.91%) |
Aug 19, 2022 | 66.03 | 66.83 | 65.93 | 66.45 | 3,029,216 | +0.41(+0.63%) |
Aug 18, 2022 | 66.58 | 66.87 | 65.56 | 66.04 | 2,066,660 | -0.30(-0.45%) |
Aug 17, 2022 | 66.59 | 67.05 | 65.96 | 66.34 | 2,147,965 | -0.99(-1.47%) |
Aug 16, 2022 | 67.05 | 68.26 | 66.25 | 67.33 | 3,700,636 | +0.16(+0.24%) |
Aug 15, 2022 | 66.08 | 68.58 | 64.40 | 67.16 | 10,767,211 | +0.62(+0.94%) |
Aug 12, 2022 | 63.18 | 66.76 | 63.18 | 66.54 | 5,580,805 | +3.19(+5.03%) |
Aug 11, 2022 | 58.18 | 63.55 | 58.18 | 63.35 | 7,168,801 | +3.12(+5.18%) |
Aug 10, 2022 | 59.67 | 60.24 | 59.42 | 60.23 | 3,077,471 | +0.94(+1.59%) |
Aug 09, 2022 | 59.21 | 59.73 | 59.03 | 59.29 | 2,088,379 | +0.27(+0.46%) |
Aug 08, 2022 | 59.22 | 59.73 | 58.80 | 59.02 | 2,819,913 | -0.02(-0.03%) |
Aug 05, 2022 | 57.65 | 59.06 | 57.59 | 59.04 | 2,028,574 | +1.22(+2.11%) |
Aug 04, 2022 | 57.98 | 58.72 | 57.74 | 57.82 | 2,159,296 | +0.07(+0.12%) |
Aug 03, 2022 | 57.76 | 57.98 | 56.98 | 57.76 | 3,010,329 | +0.39(+0.69%) |
Aug 02, 2022 | 58.08 | 58.11 | 56.68 | 57.36 | 3,741,693 | -0.54(-0.93%) |
Aug 01, 2022 | 57.10 | 58.21 | 56.85 | 57.90 | 3,225,568 | +0.73(+1.28%) |
Jul 29, 2022 | 56.54 | 57.34 | 56.37 | 57.17 | 4,373,839 | +0.65(+1.16%) |
Jul 28, 2022 | 55.80 | 56.62 | 55.00 | 56.52 | 2,288,355 | +0.74(+1.33%) |
Jul 27, 2022 | 55.25 | 55.99 | 54.96 | 55.78 | 2,091,668 | +0.30(+0.54%) |
Jul 26, 2022 | 55.23 | 55.66 | 54.98 | 55.48 | 1,807,065 | +0.50(+0.91%) |
Jul 25, 2022 | 54.80 | 55.57 | 54.72 | 54.98 | 2,033,136 | +0.28(+0.51%) |
Jul 22, 2022 | 54.36 | 55.07 | 54.00 | 54.70 | 2,315,384 | +0.83(+1.53%) |
Jul 21, 2022 | 53.30 | 53.91 | 53.08 | 53.88 | 2,055,872 | +0.42(+0.79%) |
Jul 20, 2022 | 53.62 | 53.80 | 52.97 | 53.46 | 2,225,921 | +0.01(+0.02%) |
Jul 19, 2022 | 52.88 | 53.70 | 52.57 | 53.45 | 1,749,546 | +0.90(+1.72%) |
Jul 18, 2022 | 53.28 | 53.28 | 52.30 | 52.54 | 2,652,333 | -0.45(-0.85%) |
Jul 15, 2022 | 52.59 | 53.02 | 52.09 | 53.00 | 2,095,817 | +1.11(+2.15%) |
Jul 14, 2022 | 50.29 | 52.12 | 49.87 | 51.88 | 2,736,829 | +1.10(+2.17%) |
Jul 13, 2022 | 50.61 | 51.13 | 50.48 | 50.78 | 2,155,353 | -0.29(-0.56%) |
Jul 12, 2022 | 50.87 | 51.75 | 50.66 | 51.07 | 2,244,024 | +0.20(+0.40%) |
Jul 11, 2022 | 50.63 | 51.18 | 50.47 | 50.87 | 1,290,891 | +0.07(+0.13%) |
Jul 08, 2022 | 50.80 | 51.66 | 50.63 | 50.80 | 1,457,400 | +0.16(+0.32%) |
Jul 07, 2022 | 50.43 | 50.84 | 50.04 | 50.63 | 2,283,451 | +0.11(+0.21%) |
Jul 06, 2022 | 50.14 | 51.12 | 49.84 | 50.53 | 3,094,347 | +0.37(+0.75%) |
Jul 05, 2022 | 50.71 | 50.79 | 49.26 | 50.15 | 1,774,711 | -0.82(-1.60%) |
Jul 01, 2022 | 50.38 | 51.05 | 49.76 | 50.97 | 2,013,722 | +0.80(+1.59%) |
Jun 30, 2022 | 50.74 | 50.83 | 49.88 | 50.17 | 2,127,202 | -0.89(-1.74%) |
Jun 29, 2022 | 51.65 | 51.80 | 50.85 | 51.06 | 1,711,154 | -0.12(-0.24%) |
Jun 28, 2022 | 52.31 | 52.67 | 50.99 | 51.18 | 1,452,737 | -0.99(-1.90%) |
Jun 27, 2022 | 51.88 | 52.22 | 51.13 | 52.17 | 2,045,033 | +0.39(+0.75%) |
Jun 24, 2022 | 50.84 | 52.29 | 50.26 | 51.78 | 6,037,585 | +1.36(+2.70%) |
Jun 23, 2022 | 50.23 | 50.91 | 49.98 | 50.42 | 1,690,026 | +0.41(+0.82%) |
Jun 22, 2022 | 48.69 | 50.20 | 48.45 | 50.02 | 2,310,182 | +1.05(+2.14%) |
Jun 21, 2022 | 48.87 | 49.33 | 48.18 | 48.97 | 2,197,676 | +0.75(+1.56%) |
Jun 17, 2022 | 48.18 | 48.88 | 47.93 | 48.22 | 4,440,397 | +0.21(+0.44%) |
Jun 16, 2022 | 48.24 | 48.29 | 47.27 | 48.01 | 2,346,363 | -0.53(-1.10%) |
Jun 15, 2022 | 48.78 | 49.32 | 48.02 | 48.54 | 2,371,218 | -0.07(-0.14%) |
Jun 14, 2022 | 48.85 | 49.38 | 48.12 | 48.61 | 2,402,278 | -0.36(-0.74%) |
Jun 13, 2022 | 50.00 | 50.55 | 48.59 | 48.97 | 1,978,289 | -1.87(-3.68%) |
Jun 10, 2022 | 49.24 | 51.33 | 49.04 | 50.84 | 2,524,362 | +1.06(+2.12%) |
Jun 09, 2022 | 50.55 | 50.73 | 49.75 | 49.79 | 2,097,193 | -1.14(-2.24%) |
Jun 08, 2022 | 50.99 | 51.49 | 50.84 | 50.93 | 1,355,950 | -0.34(-0.67%) |
Jun 07, 2022 | 51.13 | 51.37 | 50.60 | 51.27 | 1,363,307 | +0.16(+0.32%) |
Jun 06, 2022 | 51.03 | 51.50 | 50.69 | 51.11 | 1,770,024 | -0.08(-0.15%) |
Jun 03, 2022 | 51.76 | 51.83 | 51.09 | 51.18 | 1,811,064 | -0.65(-1.25%) |
Jun 02, 2022 | 52.73 | 52.75 | 51.00 | 51.83 | 2,377,390 | -0.88(-1.68%) |