Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.35 | 59.57 | 58.62 | 58.72 | 4,336,510 | -0.45(-0.76%) |
Aug 30, 2022 | 59.40 | 59.68 | 58.58 | 59.17 | 6,454,847 | -0.05(-0.08%) |
Aug 29, 2022 | 59.77 | 59.95 | 59.11 | 59.22 | 6,001,418 | -0.94(-1.56%) |
Aug 26, 2022 | 61.96 | 62.06 | 60.10 | 60.16 | 6,002,559 | -1.50(-2.43%) |
Aug 25, 2022 | 60.70 | 61.83 | 60.70 | 61.66 | 4,911,327 | +0.91(+1.50%) |
Aug 24, 2022 | 60.88 | 61.01 | 60.42 | 60.75 | 3,728,363 | -0.13(-0.22%) |
Aug 23, 2022 | 61.25 | 61.67 | 60.84 | 60.88 | 4,026,680 | -0.35(-0.57%) |
Aug 22, 2022 | 61.83 | 61.97 | 61.06 | 61.22 | 5,508,862 | -1.48(-2.36%) |
Aug 19, 2022 | 63.37 | 63.37 | 62.37 | 62.71 | 5,689,605 | -1.04(-1.63%) |
Aug 18, 2022 | 63.61 | 63.83 | 63.27 | 63.75 | 3,778,778 | +0.20(+0.31%) |
Aug 17, 2022 | 63.53 | 63.88 | 63.07 | 63.55 | 5,254,604 | -0.75(-1.17%) |
Aug 16, 2022 | 63.38 | 64.57 | 63.36 | 64.30 | 6,834,395 | +0.57(+0.90%) |
Aug 15, 2022 | 62.79 | 63.74 | 62.71 | 63.73 | 4,464,229 | +0.33(+0.52%) |
Aug 12, 2022 | 62.89 | 63.42 | 62.46 | 63.40 | 4,732,625 | +0.96(+1.53%) |
Aug 11, 2022 | 62.05 | 62.59 | 62.04 | 62.44 | 6,020,367 | +0.85(+1.39%) |
Aug 10, 2022 | 60.97 | 61.91 | 60.82 | 61.59 | 8,424,147 | +1.33(+2.21%) |
Aug 09, 2022 | 60.07 | 60.28 | 59.75 | 60.26 | 3,223,328 | +0.21(+0.34%) |
Aug 08, 2022 | 60.23 | 60.65 | 59.85 | 60.05 | 3,528,889 | -0.03(-0.05%) |
Aug 05, 2022 | 59.34 | 60.26 | 59.07 | 60.08 | 7,771,472 | +0.71(+1.20%) |
Aug 04, 2022 | 59.82 | 59.82 | 59.23 | 59.37 | 5,491,380 | -0.47(-0.78%) |
Aug 03, 2022 | 59.61 | 60.07 | 59.10 | 59.84 | 6,078,658 | +0.65(+1.09%) |
Aug 02, 2022 | 59.69 | 59.78 | 59.04 | 59.19 | 5,207,338 | -0.69(-1.16%) |
Aug 01, 2022 | 59.47 | 60.24 | 59.02 | 59.88 | 5,793,199 | +0.05(+0.08%) |
Jul 29, 2022 | 59.03 | 60.07 | 58.90 | 59.84 | 4,293,442 | +0.83(+1.40%) |
Jul 28, 2022 | 58.93 | 59.05 | 58.13 | 59.01 | 5,115,072 | +0.01(+0.02%) |
Jul 27, 2022 | 58.07 | 59.38 | 58.02 | 59.00 | 6,421,220 | +1.06(+1.83%) |
Jul 26, 2022 | 58.03 | 58.64 | 57.76 | 57.94 | 5,621,242 | -0.45(-0.77%) |
Jul 25, 2022 | 57.75 | 58.57 | 57.60 | 58.39 | 5,437,542 | +0.97(+1.68%) |
Jul 22, 2022 | 58.12 | 58.50 | 57.02 | 57.43 | 6,501,674 | -0.60(-1.03%) |
Jul 21, 2022 | 57.68 | 58.03 | 57.10 | 58.03 | 8,307,453 | +0.09(+0.16%) |
Jul 20, 2022 | 56.87 | 58.04 | 56.74 | 57.93 | 5,624,044 | +0.79(+1.38%) |
Jul 19, 2022 | 56.06 | 57.38 | 55.94 | 57.14 | 7,775,289 | +1.72(+3.10%) |
Jul 18, 2022 | 55.74 | 56.45 | 55.21 | 55.43 | 7,961,742 | +0.33(+0.60%) |
Jul 15, 2022 | 54.24 | 55.38 | 53.79 | 55.10 | 8,928,512 | +1.78(+3.34%) |
Jul 14, 2022 | 53.21 | 53.44 | 52.62 | 53.32 | 8,230,562 | -0.79(-1.46%) |
Jul 13, 2022 | 54.56 | 54.75 | 53.68 | 54.10 | 9,466,553 | -0.93(-1.69%) |
Jul 12, 2022 | 54.59 | 55.88 | 54.54 | 55.03 | 6,536,852 | -0.02(-0.03%) |
Jul 11, 2022 | 55.10 | 55.41 | 54.78 | 55.05 | 4,702,080 | -0.55(-1.00%) |
Jul 08, 2022 | 55.90 | 56.05 | 55.16 | 55.60 | 4,838,759 | -0.17(-0.30%) |
Jul 07, 2022 | 55.60 | 56.12 | 55.52 | 55.77 | 5,642,896 | +0.59(+1.07%) |
Jul 06, 2022 | 55.38 | 55.59 | 54.59 | 55.18 | 6,139,269 | -0.41(-0.74%) |
Jul 05, 2022 | 54.41 | 55.62 | 53.63 | 55.60 | 6,977,378 | +0.19(+0.34%) |
Jul 01, 2022 | 54.28 | 55.55 | 53.90 | 55.41 | 6,007,701 | +0.91(+1.67%) |
Jun 30, 2022 | 54.04 | 55.18 | 53.35 | 54.50 | 8,348,340 | -0.49(-0.89%) |
Jun 29, 2022 | 55.52 | 55.68 | 54.71 | 54.99 | 4,899,434 | -0.47(-0.85%) |
Jun 28, 2022 | 56.21 | 56.83 | 55.40 | 55.45 | 4,780,280 | -0.33(-0.59%) |
Jun 27, 2022 | 56.23 | 56.42 | 55.43 | 55.78 | 7,314,126 | -0.08(-0.15%) |
Jun 24, 2022 | 54.28 | 55.94 | 54.28 | 55.87 | 8,356,108 | +1.89(+3.49%) |
Jun 23, 2022 | 54.66 | 54.70 | 53.19 | 53.98 | 9,796,769 | -0.75(-1.37%) |
Jun 22, 2022 | 54.02 | 54.89 | 53.92 | 54.73 | 7,332,222 | +0.05(+0.09%) |
Jun 21, 2022 | 54.80 | 55.25 | 54.30 | 54.69 | 7,781,275 | +0.87(+1.61%) |
Jun 17, 2022 | 53.44 | 54.41 | 53.31 | 53.82 | 10,617,173 | +0.81(+1.53%) |
Jun 16, 2022 | 53.84 | 54.07 | 52.75 | 53.01 | 10,570,290 | -1.98(-3.60%) |
Jun 15, 2022 | 55.07 | 55.83 | 54.27 | 54.98 | 10,117,639 | +0.44(+0.80%) |
Jun 14, 2022 | 54.35 | 55.06 | 53.98 | 54.55 | 9,708,837 | +0.40(+0.74%) |
Jun 13, 2022 | 54.23 | 55.11 | 53.80 | 54.14 | 12,846,633 | -1.57(-2.81%) |
Jun 10, 2022 | 56.33 | 56.76 | 55.37 | 55.71 | 12,567,931 | -1.75(-3.05%) |
Jun 09, 2022 | 59.14 | 59.45 | 57.45 | 57.46 | 12,142,262 | -1.91(-3.22%) |
Jun 08, 2022 | 59.83 | 59.92 | 58.99 | 59.37 | 5,339,267 | -1.03(-1.70%) |
Jun 07, 2022 | 59.35 | 60.41 | 59.12 | 60.40 | 5,416,297 | +0.49(+0.82%) |
Jun 06, 2022 | 60.08 | 60.68 | 59.77 | 59.91 | 6,028,323 | +0.28(+0.47%) |
Jun 03, 2022 | 59.92 | 60.07 | 59.39 | 59.63 | 6,368,902 | -0.74(-1.22%) |
Jun 02, 2022 | 59.14 | 60.37 | 58.76 | 60.36 | 5,962,879 | +1.21(+2.05%) |