Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.34 | 61.89 | 59.89 | 60.81 | 7,260,415 | +1.90(+3.22%) |
Aug 30, 2022 | 59.78 | 60.19 | 58.05 | 58.91 | 7,309,346 | -0.78(-1.30%) |
Aug 29, 2022 | 60.88 | 62.00 | 59.56 | 59.69 | 7,656,848 | -1.09(-1.80%) |
Aug 26, 2022 | 64.83 | 65.00 | 60.73 | 60.78 | 15,284,492 | -1.39(-2.23%) |
Aug 25, 2022 | 59.39 | 63.61 | 59.31 | 62.17 | 20,792,818 | +5.24(+9.20%) |
Aug 24, 2022 | 54.26 | 59.04 | 53.84 | 56.93 | 12,988,481 | +2.15(+3.92%) |
Aug 23, 2022 | 53.44 | 55.34 | 50.81 | 54.78 | 13,994,238 | +1.80(+3.40%) |
Aug 22, 2022 | 53.02 | 53.78 | 52.65 | 52.98 | 8,702,401 | +0.59(+1.13%) |
Aug 19, 2022 | 52.77 | 53.52 | 52.27 | 52.39 | 4,922,485 | -0.47(-0.89%) |
Aug 18, 2022 | 53.27 | 53.52 | 52.09 | 52.86 | 5,796,307 | -0.92(-1.71%) |
Aug 17, 2022 | 54.59 | 54.93 | 53.44 | 53.78 | 5,113,832 | -1.09(-1.99%) |
Aug 16, 2022 | 54.42 | 55.40 | 54.07 | 54.87 | 5,046,879 | -0.66(-1.19%) |
Aug 15, 2022 | 54.19 | 55.82 | 54.05 | 55.53 | 5,452,615 | +0.89(+1.63%) |
Aug 12, 2022 | 52.22 | 54.91 | 52.22 | 54.64 | 6,514,277 | +0.11(+0.19%) |
Aug 11, 2022 | 54.10 | 56.01 | 53.88 | 54.53 | 9,787,676 | +1.38(+2.59%) |
Aug 10, 2022 | 53.98 | 54.54 | 52.05 | 53.15 | 14,581,871 | -1.51(-2.77%) |
Aug 09, 2022 | 56.16 | 56.61 | 54.30 | 54.67 | 8,972,889 | -1.69(-2.99%) |
Aug 08, 2022 | 58.99 | 59.13 | 55.99 | 56.35 | 8,567,916 | -2.94(-4.96%) |
Aug 05, 2022 | 58.88 | 59.70 | 58.61 | 59.29 | 4,973,597 | -1.38(-2.27%) |
Aug 04, 2022 | 61.63 | 62.20 | 60.26 | 60.67 | 7,551,848 | +2.13(+3.63%) |
Aug 03, 2022 | 56.96 | 58.63 | 56.51 | 58.55 | 5,022,605 | +1.34(+2.34%) |
Aug 02, 2022 | 54.60 | 58.08 | 54.46 | 57.20 | 6,676,631 | +0.93(+1.65%) |
Aug 01, 2022 | 55.15 | 56.34 | 53.97 | 56.28 | 7,342,796 | -0.71(-1.24%) |
Jul 29, 2022 | 56.51 | 57.54 | 55.90 | 56.98 | 7,793,877 | -2.52(-4.23%) |
Jul 28, 2022 | 59.49 | 60.34 | 57.66 | 59.50 | 6,328,758 | -1.14(-1.88%) |
Jul 27, 2022 | 61.25 | 61.25 | 59.00 | 60.64 | 5,207,207 | +0.34(+0.56%) |
Jul 26, 2022 | 60.70 | 61.93 | 59.98 | 60.31 | 4,516,353 | -0.01(-0.02%) |
Jul 25, 2022 | 60.40 | 60.96 | 59.44 | 60.32 | 4,719,554 | +1.34(+2.27%) |
Jul 22, 2022 | 60.67 | 60.76 | 58.85 | 58.98 | 4,428,395 | -2.33(-3.80%) |
Jul 21, 2022 | 60.56 | 61.68 | 60.38 | 61.30 | 4,019,402 | +1.33(+2.22%) |
Jul 20, 2022 | 60.48 | 61.10 | 59.43 | 59.97 | 4,995,722 | -0.15(-0.25%) |
Jul 19, 2022 | 60.30 | 60.53 | 58.97 | 60.13 | 4,397,412 | +0.70(+1.18%) |
Jul 18, 2022 | 60.30 | 61.99 | 59.23 | 59.43 | 6,279,479 | +1.71(+2.97%) |
Jul 15, 2022 | 57.83 | 58.07 | 56.11 | 57.71 | 6,135,221 | -0.75(-1.28%) |
Jul 14, 2022 | 58.85 | 59.28 | 57.72 | 58.46 | 6,550,458 | -0.63(-1.07%) |
Jul 13, 2022 | 57.25 | 60.25 | 57.23 | 59.09 | 6,227,947 | +1.47(+2.56%) |
Jul 12, 2022 | 56.34 | 58.48 | 56.29 | 57.62 | 6,063,589 | +0.55(+0.96%) |
Jul 11, 2022 | 56.89 | 57.32 | 56.08 | 57.07 | 8,445,365 | -2.32(-3.90%) |
Jul 08, 2022 | 59.34 | 60.10 | 58.47 | 59.39 | 6,269,172 | -1.07(-1.77%) |
Jul 07, 2022 | 60.21 | 61.40 | 59.96 | 60.46 | 8,259,340 | +1.31(+2.22%) |
Jul 06, 2022 | 60.55 | 60.93 | 58.20 | 59.15 | 8,984,674 | -2.84(-4.59%) |
Jul 05, 2022 | 62.57 | 62.57 | 59.69 | 61.99 | 11,070,113 | -1.17(-1.85%) |
Jul 01, 2022 | 61.21 | 63.55 | 60.99 | 63.16 | 5,703,333 | +1.66(+2.69%) |
Jun 30, 2022 | 61.19 | 61.90 | 60.25 | 61.51 | 5,801,435 | -0.60(-0.97%) |
Jun 29, 2022 | 61.03 | 62.17 | 60.58 | 62.11 | 6,725,332 | +0.30(+0.48%) |
Jun 28, 2022 | 62.92 | 63.86 | 61.17 | 61.81 | 8,848,126 | -1.03(-1.65%) |
Jun 27, 2022 | 64.32 | 65.40 | 62.19 | 62.85 | 15,834,156 | +1.54(+2.52%) |
Jun 24, 2022 | 60.42 | 62.10 | 59.95 | 61.30 | 11,916,427 | +2.02(+3.41%) |
Jun 23, 2022 | 59.83 | 61.32 | 58.20 | 59.28 | 18,486,348 | +0.46(+0.78%) |
Jun 22, 2022 | 58.40 | 60.02 | 58.09 | 58.82 | 12,614,150 | -2.14(-3.50%) |
Jun 21, 2022 | 61.86 | 62.29 | 59.21 | 60.96 | 19,412,354 | -1.51(-2.42%) |
Jun 17, 2022 | 64.46 | 64.54 | 61.11 | 62.47 | 29,897,788 | +3.08(+5.19%) |
Jun 16, 2022 | 59.05 | 60.36 | 58.22 | 59.39 | 10,053,732 | -2.21(-3.59%) |
Jun 15, 2022 | 60.97 | 61.80 | 59.60 | 61.60 | 14,585,123 | +1.73(+2.90%) |
Jun 14, 2022 | 58.79 | 60.83 | 58.02 | 59.87 | 13,089,448 | +3.43(+6.08%) |
Jun 13, 2022 | 57.37 | 57.98 | 55.16 | 56.44 | 12,783,581 | -2.47(-4.19%) |
Jun 10, 2022 | 60.24 | 62.03 | 58.73 | 58.91 | 12,331,483 | +0.11(+0.18%) |
Jun 09, 2022 | 59.38 | 60.10 | 58.26 | 58.80 | 19,877,858 | -4.86(-7.63%) |
Jun 08, 2022 | 61.27 | 64.45 | 60.67 | 63.66 | 23,831,144 | +4.53(+7.66%) |
Jun 07, 2022 | 57.67 | 59.37 | 57.28 | 59.13 | 13,403,772 | +1.47(+2.54%) |
Jun 06, 2022 | 57.36 | 58.70 | 56.61 | 57.66 | 19,648,612 | +3.53(+6.53%) |
Jun 03, 2022 | 54.71 | 54.79 | 53.58 | 54.13 | 8,727,289 | -1.42(-2.55%) |
Jun 02, 2022 | 53.65 | 56.08 | 53.28 | 55.55 | 12,056,509 | +2.12(+3.96%) |