Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.72 | 56.87 | 53.83 | 55.31 | 2,429,227 | -1.10(-1.95%) |
Aug 30, 2022 | 59.00 | 59.08 | 56.19 | 56.41 | 2,434,988 | -2.23(-3.80%) |
Aug 29, 2022 | 60.45 | 60.82 | 58.36 | 58.64 | 1,915,306 | -2.49(-4.07%) |
Aug 26, 2022 | 66.24 | 66.56 | 61.11 | 61.13 | 1,211,591 | -4.64(-7.05%) |
Aug 25, 2022 | 64.34 | 66.18 | 63.73 | 65.77 | 966,841 | +1.02(+1.58%) |
Aug 24, 2022 | 64.46 | 65.79 | 63.27 | 64.75 | 730,193 | +0.44(+0.68%) |
Aug 23, 2022 | 64.72 | 65.76 | 63.64 | 64.31 | 782,071 | -0.37(-0.57%) |
Aug 22, 2022 | 64.51 | 65.07 | 63.52 | 64.68 | 626,697 | -0.32(-0.49%) |
Aug 19, 2022 | 65.05 | 65.77 | 63.92 | 65.00 | 675,783 | -0.77(-1.17%) |
Aug 18, 2022 | 64.93 | 66.86 | 63.82 | 65.77 | 856,560 | +1.32(+2.05%) |
Aug 17, 2022 | 65.14 | 65.73 | 64.02 | 64.45 | 863,085 | -2.04(-3.07%) |
Aug 16, 2022 | 66.10 | 67.99 | 65.03 | 66.49 | 950,036 | +1.07(+1.64%) |
Aug 15, 2022 | 65.53 | 66.20 | 64.89 | 65.42 | 685,436 | -0.25(-0.38%) |
Aug 12, 2022 | 65.20 | 65.97 | 64.32 | 65.67 | 695,103 | +0.59(+0.91%) |
Aug 11, 2022 | 64.92 | 66.58 | 64.13 | 65.08 | 1,271,563 | +1.35(+2.12%) |
Aug 10, 2022 | 64.21 | 64.77 | 63.18 | 63.73 | 812,676 | +1.11(+1.77%) |
Aug 09, 2022 | 63.68 | 64.26 | 61.49 | 62.62 | 783,989 | -1.17(-1.83%) |
Aug 08, 2022 | 63.25 | 65.95 | 63.25 | 63.79 | 837,382 | +1.00(+1.59%) |
Aug 05, 2022 | 61.59 | 63.06 | 60.79 | 62.79 | 596,414 | +0.37(+0.59%) |
Aug 04, 2022 | 64.51 | 64.99 | 62.17 | 62.42 | 833,120 | -1.76(-2.74%) |
Aug 03, 2022 | 61.07 | 65.03 | 60.63 | 64.18 | 1,453,711 | +3.99(+6.63%) |
Aug 02, 2022 | 61.00 | 61.53 | 59.66 | 60.19 | 915,612 | -1.09(-1.78%) |
Aug 01, 2022 | 58.98 | 62.48 | 58.98 | 61.28 | 1,350,296 | +2.33(+3.95%) |
Jul 29, 2022 | 59.05 | 59.52 | 58.48 | 58.95 | 892,218 | -0.36(-0.61%) |
Jul 28, 2022 | 61.65 | 61.84 | 57.76 | 59.31 | 1,450,296 | -2.27(-3.69%) |
Jul 27, 2022 | 61.18 | 61.88 | 60.25 | 61.58 | 1,363,821 | +1.08(+1.79%) |
Jul 26, 2022 | 61.04 | 61.75 | 59.70 | 60.50 | 1,710,219 | -3.09(-4.86%) |
Jul 25, 2022 | 65.54 | 65.54 | 61.11 | 63.59 | 1,955,897 | -1.99(-3.03%) |
Jul 22, 2022 | 66.59 | 67.85 | 65.11 | 65.58 | 936,647 | -0.92(-1.38%) |
Jul 21, 2022 | 66.50 | 67.20 | 64.41 | 66.50 | 2,059,223 | -0.78(-1.16%) |
Jul 20, 2022 | 66.89 | 67.89 | 66.00 | 67.28 | 930,448 | +0.39(+0.58%) |
Jul 19, 2022 | 68.08 | 68.61 | 66.73 | 66.89 | 1,126,898 | -1.19(-1.75%) |
Jul 18, 2022 | 68.78 | 69.43 | 68.03 | 68.08 | 1,028,918 | -0.51(-0.74%) |
Jul 15, 2022 | 68.31 | 69.80 | 67.81 | 68.59 | 1,495,281 | +2.05(+3.08%) |
Jul 14, 2022 | 68.18 | 68.42 | 66.17 | 66.54 | 1,423,965 | -1.67(-2.45%) |
Jul 13, 2022 | 67.92 | 69.18 | 67.37 | 68.21 | 1,565,071 | -0.99(-1.43%) |
Jul 12, 2022 | 70.34 | 72.27 | 68.74 | 69.20 | 921,965 | -1.96(-2.75%) |
Jul 11, 2022 | 71.53 | 71.72 | 70.42 | 71.16 | 1,241,542 | -0.01(-0.01%) |
Jul 08, 2022 | 69.97 | 71.85 | 69.72 | 71.17 | 1,649,287 | +0.35(+0.49%) |
Jul 07, 2022 | 66.88 | 70.85 | 66.23 | 70.82 | 2,186,389 | +4.55(+6.87%) |
Jul 06, 2022 | 65.69 | 66.94 | 64.26 | 66.27 | 1,278,274 | +0.01(+0.02%) |
Jul 05, 2022 | 61.00 | 66.28 | 60.76 | 66.26 | 1,767,215 | +4.93(+8.04%) |
Jul 01, 2022 | 58.36 | 61.38 | 58.09 | 61.33 | 1,066,305 | +2.58(+4.39%) |
Jun 30, 2022 | 58.75 | 59.97 | 58.22 | 58.75 | 1,136,914 | -1.57(-2.60%) |
Jun 29, 2022 | 59.33 | 60.40 | 58.43 | 60.32 | 1,124,213 | +1.48(+2.52%) |
Jun 28, 2022 | 62.69 | 63.69 | 58.67 | 58.84 | 1,569,456 | -4.02(-6.40%) |
Jun 27, 2022 | 64.43 | 64.43 | 61.47 | 62.86 | 1,419,073 | -0.57(-0.90%) |
Jun 24, 2022 | 60.92 | 63.52 | 60.68 | 63.43 | 1,849,653 | +2.73(+4.50%) |
Jun 23, 2022 | 58.05 | 60.83 | 57.94 | 60.70 | 1,474,031 | +2.84(+4.91%) |
Jun 22, 2022 | 59.21 | 60.42 | 57.45 | 57.86 | 1,286,324 | -2.11(-3.52%) |
Jun 21, 2022 | 59.00 | 60.63 | 58.42 | 59.97 | 1,868,779 | +2.00(+3.45%) |
Jun 17, 2022 | 57.90 | 58.49 | 55.87 | 57.97 | 2,129,737 | +0.84(+1.47%) |
Jun 16, 2022 | 54.93 | 57.17 | 54.42 | 57.13 | 1,664,501 | +0.42(+0.74%) |
Jun 15, 2022 | 54.64 | 57.39 | 54.29 | 56.71 | 1,776,550 | +2.62(+4.84%) |
Jun 14, 2022 | 53.05 | 54.85 | 53.05 | 54.09 | 1,545,225 | +0.88(+1.65%) |
Jun 13, 2022 | 52.21 | 53.62 | 51.54 | 53.21 | 1,770,458 | -0.45(-0.84%) |
Jun 10, 2022 | 54.07 | 54.63 | 52.14 | 53.66 | 2,815,780 | -2.03(-3.65%) |
Jun 09, 2022 | 55.23 | 56.96 | 53.58 | 55.69 | 3,281,022 | +2.31(+4.33%) |
Jun 08, 2022 | 50.99 | 55.69 | 49.75 | 53.38 | 4,841,456 | +2.39(+4.69%) |
Jun 07, 2022 | 47.29 | 51.65 | 46.94 | 50.99 | 2,818,161 | +2.51(+5.18%) |
Jun 06, 2022 | 48.41 | 48.52 | 46.81 | 48.48 | 1,445,204 | +1.09(+2.30%) |
Jun 03, 2022 | 46.82 | 48.00 | 46.15 | 47.39 | 1,185,707 | +0.37(+0.79%) |
Jun 02, 2022 | 45.32 | 47.06 | 44.90 | 47.02 | 1,259,263 | +1.27(+2.78%) |