Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.46 | 58.75 | 56.87 | 56.93 | 8,255,611 | -1.31(-2.25%) |
Aug 30, 2022 | 59.50 | 59.83 | 57.62 | 58.24 | 5,534,630 | -0.71(-1.21%) |
Aug 29, 2022 | 58.02 | 59.57 | 57.58 | 58.95 | 6,323,886 | +0.60(+1.04%) |
Aug 26, 2022 | 60.77 | 60.95 | 58.30 | 58.35 | 6,934,922 | -2.22(-3.67%) |
Aug 25, 2022 | 59.98 | 61.77 | 59.93 | 60.57 | 6,708,893 | +1.09(+1.82%) |
Aug 24, 2022 | 59.03 | 59.91 | 58.82 | 59.49 | 6,152,226 | +0.50(+0.84%) |
Aug 23, 2022 | 58.13 | 59.92 | 58.13 | 58.99 | 6,142,040 | +1.02(+1.77%) |
Aug 22, 2022 | 59.02 | 59.05 | 57.65 | 57.97 | 6,544,474 | -2.28(-3.78%) |
Aug 19, 2022 | 60.85 | 60.92 | 59.90 | 60.25 | 4,662,917 | -1.16(-1.88%) |
Aug 18, 2022 | 61.84 | 61.93 | 61.25 | 61.40 | 5,159,312 | -0.55(-0.89%) |
Aug 17, 2022 | 62.06 | 62.31 | 61.44 | 61.95 | 5,210,450 | -0.89(-1.42%) |
Aug 16, 2022 | 61.49 | 63.02 | 61.35 | 62.85 | 7,449,049 | +0.98(+1.58%) |
Aug 15, 2022 | 61.48 | 62.13 | 61.30 | 61.87 | 4,393,502 | -0.09(-0.15%) |
Aug 12, 2022 | 61.47 | 61.99 | 60.90 | 61.96 | 6,649,276 | +0.80(+1.31%) |
Aug 11, 2022 | 60.47 | 61.40 | 60.43 | 61.16 | 11,698,180 | +1.36(+2.28%) |
Aug 10, 2022 | 59.08 | 60.31 | 58.85 | 59.80 | 13,122,525 | +1.71(+2.95%) |
Aug 09, 2022 | 58.43 | 58.98 | 58.04 | 58.09 | 6,092,735 | -0.19(-0.33%) |
Aug 08, 2022 | 58.82 | 59.52 | 58.03 | 58.28 | 7,904,691 | +0.64(+1.10%) |
Aug 05, 2022 | 56.92 | 58.17 | 56.74 | 57.64 | 5,985,906 | +0.53(+0.94%) |
Aug 04, 2022 | 57.74 | 57.86 | 57.02 | 57.11 | 5,577,528 | -0.83(-1.43%) |
Aug 03, 2022 | 58.08 | 58.37 | 57.41 | 57.94 | 7,815,760 | +0.29(+0.51%) |
Aug 02, 2022 | 58.33 | 58.95 | 57.61 | 57.64 | 7,466,696 | -1.12(-1.90%) |
Aug 01, 2022 | 56.82 | 59.19 | 56.35 | 58.76 | 11,926,681 | +1.47(+2.56%) |
Jul 29, 2022 | 56.59 | 57.77 | 56.14 | 57.29 | 10,230,600 | +0.60(+1.05%) |
Jul 28, 2022 | 57.79 | 58.06 | 56.52 | 56.70 | 14,517,322 | +1.21(+2.18%) |
Jul 27, 2022 | 55.81 | 56.12 | 54.34 | 55.49 | 9,301,708 | +0.05(+0.10%) |
Jul 26, 2022 | 54.02 | 56.88 | 53.60 | 55.43 | 23,271,664 | +2.44(+4.61%) |
Jul 25, 2022 | 52.23 | 53.43 | 51.96 | 52.99 | 7,607,745 | +0.13(+0.25%) |
Jul 22, 2022 | 53.02 | 53.30 | 52.59 | 52.86 | 7,240,737 | +0.05(+0.09%) |
Jul 21, 2022 | 52.48 | 52.98 | 52.01 | 52.81 | 7,676,220 | +0.19(+0.35%) |
Jul 20, 2022 | 51.40 | 52.93 | 51.20 | 52.63 | 8,843,371 | +0.89(+1.72%) |
Jul 19, 2022 | 50.00 | 51.78 | 49.98 | 51.74 | 8,092,839 | +2.37(+4.81%) |
Jul 18, 2022 | 49.91 | 50.47 | 49.09 | 49.36 | 8,525,395 | +0.64(+1.30%) |
Jul 15, 2022 | 48.12 | 48.83 | 47.28 | 48.73 | 7,548,021 | +1.37(+2.90%) |
Jul 14, 2022 | 47.29 | 47.41 | 46.51 | 47.36 | 6,573,452 | -0.71(-1.48%) |
Jul 13, 2022 | 48.10 | 48.60 | 47.45 | 48.07 | 5,595,051 | -0.78(-1.60%) |
Jul 12, 2022 | 47.29 | 50.02 | 47.29 | 48.85 | 9,385,794 | +0.86(+1.79%) |
Jul 11, 2022 | 48.36 | 48.54 | 47.61 | 47.99 | 6,158,613 | -1.04(-2.12%) |
Jul 08, 2022 | 48.74 | 49.91 | 48.22 | 49.03 | 7,989,304 | +0.19(+0.40%) |
Jul 07, 2022 | 48.50 | 48.94 | 48.02 | 48.84 | 8,120,023 | +1.11(+2.32%) |
Jul 06, 2022 | 47.72 | 48.34 | 47.08 | 47.73 | 6,310,769 | -0.36(-0.74%) |
Jul 05, 2022 | 47.68 | 48.15 | 46.46 | 48.09 | 10,364,025 | -1.17(-2.38%) |
Jul 01, 2022 | 49.22 | 50.03 | 48.23 | 49.26 | 8,849,801 | -0.10(-0.20%) |
Jun 30, 2022 | 48.49 | 49.43 | 47.88 | 49.36 | 11,225,403 | -0.02(-0.03%) |
Jun 29, 2022 | 50.95 | 51.16 | 49.05 | 49.37 | 8,910,431 | -1.70(-3.32%) |
Jun 28, 2022 | 52.29 | 53.06 | 50.67 | 51.07 | 9,092,843 | -0.64(-1.24%) |
Jun 27, 2022 | 52.30 | 52.64 | 51.27 | 51.71 | 8,769,842 | -0.22(-0.43%) |
Jun 24, 2022 | 50.06 | 52.62 | 49.88 | 51.94 | 12,910,560 | +2.33(+4.70%) |
Jun 23, 2022 | 49.84 | 50.39 | 48.84 | 49.61 | 8,722,771 | -0.36(-0.73%) |
Jun 22, 2022 | 49.69 | 50.64 | 49.69 | 49.97 | 12,532,546 | -0.94(-1.84%) |
Jun 21, 2022 | 52.23 | 52.70 | 50.88 | 50.91 | 10,436,047 | -0.19(-0.38%) |
Jun 17, 2022 | 50.47 | 51.67 | 49.97 | 51.10 | 11,626,688 | +0.55(+1.09%) |
Jun 16, 2022 | 51.90 | 52.06 | 50.21 | 50.55 | 11,707,675 | -2.95(-5.51%) |
Jun 15, 2022 | 53.39 | 54.21 | 52.50 | 53.50 | 8,508,792 | +0.81(+1.54%) |
Jun 14, 2022 | 52.61 | 53.36 | 52.29 | 52.69 | 6,947,639 | +0.26(+0.49%) |
Jun 13, 2022 | 53.79 | 54.20 | 51.98 | 52.43 | 12,216,403 | -2.72(-4.93%) |
Jun 10, 2022 | 56.54 | 56.65 | 54.77 | 55.15 | 12,380,849 | -2.75(-4.75%) |
Jun 09, 2022 | 59.53 | 59.66 | 57.88 | 57.90 | 6,529,659 | -1.84(-3.08%) |
Jun 08, 2022 | 59.38 | 60.61 | 59.25 | 59.74 | 4,360,182 | -0.65(-1.08%) |
Jun 07, 2022 | 59.55 | 60.51 | 58.98 | 60.39 | 6,620,010 | +0.77(+1.30%) |
Jun 06, 2022 | 60.32 | 60.62 | 59.44 | 59.62 | 6,126,465 | +0.02(+0.04%) |
Jun 03, 2022 | 59.42 | 59.73 | 58.59 | 59.60 | 6,810,027 | -0.80(-1.32%) |
Jun 02, 2022 | 60.41 | 60.90 | 59.75 | 60.39 | 7,964,008 | +0.37(+0.62%) |