Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.35 | 58.70 | 57.80 | 57.99 | 3,457,147 | -0.07(-0.12%) |
Aug 30, 2022 | 58.60 | 58.88 | 57.83 | 58.05 | 2,091,989 | -0.10(-0.17%) |
Aug 29, 2022 | 58.76 | 59.24 | 58.09 | 58.15 | 1,789,446 | -0.96(-1.63%) |
Aug 26, 2022 | 60.79 | 60.94 | 59.10 | 59.12 | 1,825,801 | -1.66(-2.74%) |
Aug 25, 2022 | 60.51 | 60.93 | 60.26 | 60.78 | 1,019,250 | +0.31(+0.52%) |
Aug 24, 2022 | 59.89 | 60.60 | 59.85 | 60.46 | 2,132,711 | +0.62(+1.03%) |
Aug 23, 2022 | 59.80 | 60.19 | 59.46 | 59.85 | 1,920,138 | -0.49(-0.81%) |
Aug 22, 2022 | 60.43 | 60.97 | 60.09 | 60.34 | 1,877,217 | -0.42(-0.68%) |
Aug 19, 2022 | 61.80 | 61.80 | 60.51 | 60.75 | 3,047,347 | -1.63(-2.61%) |
Aug 18, 2022 | 62.79 | 62.99 | 61.89 | 62.38 | 1,821,520 | -0.54(-0.86%) |
Aug 17, 2022 | 62.13 | 63.11 | 61.99 | 62.92 | 1,959,061 | +0.71(+1.14%) |
Aug 16, 2022 | 62.24 | 62.32 | 61.52 | 62.21 | 1,979,059 | -0.12(-0.19%) |
Aug 15, 2022 | 61.61 | 63.10 | 61.37 | 62.32 | 2,182,685 | +0.50(+0.80%) |
Aug 12, 2022 | 61.16 | 61.87 | 60.79 | 61.83 | 1,469,993 | +1.25(+2.06%) |
Aug 11, 2022 | 60.80 | 61.03 | 60.37 | 60.58 | 1,360,857 | -0.01(-0.02%) |
Aug 10, 2022 | 60.16 | 60.80 | 60.08 | 60.59 | 2,055,720 | +1.11(+1.87%) |
Aug 09, 2022 | 59.22 | 59.58 | 59.10 | 59.47 | 1,385,690 | +0.10(+0.18%) |
Aug 08, 2022 | 59.12 | 59.73 | 59.01 | 59.37 | 1,058,771 | +0.25(+0.43%) |
Aug 05, 2022 | 58.93 | 59.36 | 58.58 | 59.12 | 1,500,200 | -0.23(-0.39%) |
Aug 04, 2022 | 58.68 | 59.46 | 58.66 | 59.35 | 2,013,489 | +0.85(+1.45%) |
Aug 03, 2022 | 58.15 | 58.68 | 57.92 | 58.50 | 1,909,663 | +0.48(+0.83%) |
Aug 02, 2022 | 57.85 | 58.35 | 57.53 | 58.02 | 2,056,752 | -0.06(-0.10%) |
Aug 01, 2022 | 58.21 | 58.70 | 57.89 | 58.07 | 1,953,240 | -0.66(-1.13%) |
Jul 29, 2022 | 58.17 | 58.88 | 58.02 | 58.74 | 2,317,842 | +0.48(+0.82%) |
Jul 28, 2022 | 56.63 | 58.53 | 56.47 | 58.26 | 3,315,081 | +1.76(+3.12%) |
Jul 27, 2022 | 56.49 | 56.82 | 56.11 | 56.49 | 2,612,792 | +0.32(+0.57%) |
Jul 26, 2022 | 55.48 | 56.26 | 55.20 | 56.17 | 3,409,584 | +0.33(+0.59%) |
Jul 25, 2022 | 56.09 | 56.49 | 55.45 | 55.85 | 3,063,994 | -0.19(-0.35%) |
Jul 22, 2022 | 56.52 | 56.79 | 55.68 | 56.04 | 4,259,321 | -0.45(-0.80%) |
Jul 21, 2022 | 55.07 | 56.51 | 54.69 | 56.50 | 3,818,911 | +1.61(+2.93%) |
Jul 20, 2022 | 52.77 | 55.19 | 52.76 | 54.89 | 5,063,042 | +3.16(+6.10%) |
Jul 19, 2022 | 50.80 | 51.90 | 50.64 | 51.73 | 2,265,635 | +1.47(+2.93%) |
Jul 18, 2022 | 51.22 | 51.45 | 50.10 | 50.26 | 2,116,246 | -0.74(-1.46%) |
Jul 15, 2022 | 50.10 | 51.01 | 50.10 | 51.00 | 1,980,426 | +1.15(+2.31%) |
Jul 14, 2022 | 49.46 | 50.01 | 49.20 | 49.85 | 1,937,773 | -0.27(-0.53%) |
Jul 13, 2022 | 49.47 | 50.41 | 49.46 | 50.11 | 1,636,685 | -0.14(-0.28%) |
Jul 12, 2022 | 51.23 | 51.94 | 50.11 | 50.25 | 3,678,851 | -0.93(-1.81%) |
Jul 11, 2022 | 50.66 | 51.40 | 50.46 | 51.18 | 2,034,552 | +0.35(+0.68%) |
Jul 08, 2022 | 50.80 | 51.13 | 50.45 | 50.83 | 2,161,779 | -0.05(-0.09%) |
Jul 07, 2022 | 50.82 | 51.27 | 50.58 | 50.88 | 2,216,280 | -0.03(-0.06%) |
Jul 06, 2022 | 51.37 | 51.92 | 50.81 | 50.91 | 2,806,504 | -0.23(-0.44%) |
Jul 05, 2022 | 50.33 | 51.21 | 49.87 | 51.14 | 2,473,271 | +0.62(+1.22%) |
Jul 01, 2022 | 49.45 | 50.69 | 49.35 | 50.52 | 2,719,593 | +0.99(+2.00%) |
Jun 30, 2022 | 49.21 | 50.01 | 49.02 | 49.53 | 2,420,676 | -0.17(-0.34%) |
Jun 29, 2022 | 50.18 | 50.33 | 49.32 | 49.70 | 2,384,106 | -0.52(-1.03%) |
Jun 28, 2022 | 51.28 | 51.74 | 50.18 | 50.22 | 1,984,575 | -1.06(-2.07%) |
Jun 27, 2022 | 51.89 | 51.94 | 51.14 | 51.28 | 2,306,986 | -0.44(-0.85%) |
Jun 24, 2022 | 51.66 | 51.95 | 51.25 | 51.72 | 4,891,003 | +0.33(+0.64%) |
Jun 23, 2022 | 50.24 | 51.51 | 50.08 | 51.39 | 4,739,649 | +1.51(+3.03%) |
Jun 22, 2022 | 49.16 | 50.32 | 48.70 | 49.88 | 2,872,903 | +0.32(+0.64%) |
Jun 21, 2022 | 48.70 | 49.86 | 48.70 | 49.56 | 3,260,699 | +1.23(+2.54%) |
Jun 17, 2022 | 48.19 | 48.89 | 47.92 | 48.33 | 7,242,570 | +0.10(+0.20%) |
Jun 16, 2022 | 48.03 | 48.49 | 47.49 | 48.23 | 3,625,313 | -0.44(-0.91%) |
Jun 15, 2022 | 47.51 | 49.23 | 47.48 | 48.68 | 3,245,673 | +1.32(+2.78%) |
Jun 14, 2022 | 47.78 | 47.80 | 46.81 | 47.36 | 4,915,032 | -0.32(-0.67%) |
Jun 13, 2022 | 47.65 | 48.20 | 47.04 | 47.68 | 3,795,193 | -1.08(-2.22%) |
Jun 10, 2022 | 49.13 | 49.32 | 48.30 | 48.77 | 3,821,489 | -0.83(-1.68%) |
Jun 09, 2022 | 49.76 | 50.24 | 49.52 | 49.60 | 2,484,226 | -0.18(-0.37%) |
Jun 08, 2022 | 49.87 | 50.56 | 49.58 | 49.78 | 2,241,790 | -0.27(-0.55%) |
Jun 07, 2022 | 49.44 | 50.07 | 49.29 | 50.05 | 1,719,436 | +0.21(+0.42%) |
Jun 06, 2022 | 50.20 | 50.69 | 49.66 | 49.84 | 2,090,316 | +0.01(+0.03%) |
Jun 03, 2022 | 49.84 | 49.96 | 49.40 | 49.83 | 1,801,663 | -0.24(-0.48%) |
Jun 02, 2022 | 49.36 | 50.07 | 48.97 | 50.07 | 2,756,352 | +0.82(+1.67%) |