Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.31 | 56.46 | 55.13 | 55.84 | 14,332,617 | +0.23(+0.41%) |
Aug 30, 2022 | 56.78 | 57.10 | 54.90 | 55.61 | 12,898,287 | -0.68(-1.21%) |
Aug 29, 2022 | 56.61 | 57.29 | 55.83 | 56.30 | 11,747,923 | -0.63(-1.11%) |
Aug 26, 2022 | 60.33 | 60.47 | 56.91 | 56.93 | 15,948,209 | -3.53(-5.83%) |
Aug 25, 2022 | 57.89 | 60.52 | 57.87 | 60.45 | 12,318,330 | +2.85(+4.96%) |
Aug 24, 2022 | 57.18 | 57.85 | 56.66 | 57.60 | 10,079,426 | +0.44(+0.78%) |
Aug 23, 2022 | 57.64 | 58.57 | 57.06 | 57.16 | 12,951,515 | -0.44(-0.77%) |
Aug 22, 2022 | 58.83 | 58.88 | 57.26 | 57.60 | 13,256,516 | -2.17(-3.64%) |
Aug 19, 2022 | 61.08 | 61.49 | 59.55 | 59.77 | 14,223,553 | -2.44(-3.92%) |
Aug 18, 2022 | 61.00 | 62.64 | 60.50 | 62.21 | 11,440,804 | +1.34(+2.21%) |
Aug 17, 2022 | 62.05 | 62.05 | 60.02 | 60.87 | 14,906,734 | -2.21(-3.51%) |
Aug 16, 2022 | 63.34 | 63.77 | 62.45 | 63.08 | 9,387,533 | -0.83(-1.30%) |
Aug 15, 2022 | 63.91 | 64.33 | 63.11 | 63.91 | 9,807,289 | -0.34(-0.52%) |
Aug 12, 2022 | 61.90 | 64.62 | 61.47 | 64.25 | 16,393,602 | +2.69(+4.36%) |
Aug 11, 2022 | 61.25 | 63.32 | 61.25 | 61.56 | 18,524,612 | +0.91(+1.50%) |
Aug 10, 2022 | 59.27 | 60.81 | 58.67 | 60.65 | 17,631,282 | +2.22(+3.80%) |
Aug 09, 2022 | 58.27 | 59.80 | 57.04 | 58.43 | 33,501,682 | -2.27(-3.74%) |
Aug 08, 2022 | 61.24 | 61.86 | 60.24 | 60.70 | 11,600,616 | -1.00(-1.62%) |
Aug 05, 2022 | 62.09 | 62.45 | 61.04 | 61.70 | 15,243,306 | -2.36(-3.69%) |
Aug 04, 2022 | 63.34 | 64.20 | 62.88 | 64.06 | 11,475,248 | +0.59(+0.93%) |
Aug 03, 2022 | 61.74 | 63.74 | 61.68 | 63.47 | 12,439,804 | +1.76(+2.85%) |
Aug 02, 2022 | 61.00 | 62.53 | 60.14 | 61.71 | 11,676,479 | -0.07(-0.11%) |
Aug 01, 2022 | 61.74 | 63.21 | 61.25 | 61.78 | 13,522,963 | +0.67(+1.10%) |
Jul 29, 2022 | 60.60 | 61.33 | 60.03 | 61.11 | 14,374,718 | -0.21(-0.34%) |
Jul 28, 2022 | 61.49 | 61.54 | 59.46 | 61.31 | 10,241,503 | +0.18(+0.29%) |
Jul 27, 2022 | 59.75 | 61.63 | 58.88 | 61.14 | 14,771,452 | +2.20(+3.74%) |
Jul 26, 2022 | 59.58 | 59.95 | 58.83 | 58.93 | 11,162,755 | -0.48(-0.81%) |
Jul 25, 2022 | 60.60 | 61.08 | 58.97 | 59.42 | 14,653,712 | -1.13(-1.86%) |
Jul 22, 2022 | 60.53 | 62.15 | 60.27 | 60.54 | 22,475,622 | -2.32(-3.69%) |
Jul 21, 2022 | 61.84 | 62.90 | 61.18 | 62.87 | 13,066,756 | +0.34(+0.54%) |
Jul 20, 2022 | 61.46 | 62.75 | 61.10 | 62.53 | 15,417,033 | +0.89(+1.44%) |
Jul 19, 2022 | 60.72 | 61.99 | 60.63 | 61.64 | 19,325,836 | +1.93(+3.23%) |
Jul 18, 2022 | 61.33 | 61.57 | 59.41 | 59.71 | 13,393,022 | -1.07(-1.76%) |
Jul 15, 2022 | 60.73 | 60.95 | 58.68 | 60.78 | 20,674,500 | +2.15(+3.67%) |
Jul 14, 2022 | 57.23 | 58.93 | 56.62 | 58.63 | 14,982,726 | +0.48(+0.83%) |
Jul 13, 2022 | 56.68 | 58.70 | 56.66 | 58.14 | 14,155,178 | -0.32(-0.54%) |
Jul 12, 2022 | 57.71 | 59.35 | 57.39 | 58.46 | 21,793,232 | +1.35(+2.37%) |
Jul 11, 2022 | 57.40 | 57.89 | 57.01 | 57.11 | 14,133,531 | -1.31(-2.25%) |
Jul 08, 2022 | 57.51 | 59.69 | 57.47 | 58.42 | 19,526,030 | +0.40(+0.69%) |
Jul 07, 2022 | 58.27 | 58.47 | 57.02 | 58.02 | 23,270,646 | +1.46(+2.58%) |
Jul 06, 2022 | 56.05 | 57.30 | 55.67 | 56.56 | 23,895,572 | +0.63(+1.13%) |
Jul 05, 2022 | 51.44 | 56.09 | 51.36 | 55.93 | 34,251,896 | +3.04(+5.74%) |
Jul 01, 2022 | 52.54 | 53.20 | 50.67 | 52.89 | 44,315,596 | -1.61(-2.95%) |
Jun 30, 2022 | 54.21 | 55.61 | 53.46 | 54.50 | 29,832,578 | -0.73(-1.32%) |
Jun 29, 2022 | 56.42 | 56.71 | 54.54 | 55.23 | 17,587,178 | -1.81(-3.18%) |
Jun 28, 2022 | 58.15 | 59.74 | 56.99 | 57.04 | 19,678,848 | -0.91(-1.57%) |
Jun 27, 2022 | 58.74 | 59.20 | 57.55 | 57.95 | 16,384,599 | +0.34(+0.58%) |
Jun 24, 2022 | 56.34 | 58.17 | 56.32 | 57.62 | 15,871,439 | +2.19(+3.95%) |
Jun 23, 2022 | 55.81 | 56.03 | 54.18 | 55.43 | 13,553,181 | -0.12(-0.21%) |
Jun 22, 2022 | 55.17 | 56.33 | 54.82 | 55.55 | 13,708,287 | -0.45(-0.81%) |
Jun 21, 2022 | 56.01 | 57.10 | 55.55 | 56.00 | 15,739,809 | +1.04(+1.88%) |
Jun 17, 2022 | 55.11 | 55.53 | 52.84 | 54.96 | 24,637,242 | +0.73(+1.35%) |
Jun 16, 2022 | 56.20 | 56.20 | 53.48 | 54.23 | 23,025,418 | -4.06(-6.97%) |
Jun 15, 2022 | 58.49 | 59.23 | 56.74 | 58.30 | 19,995,522 | +0.42(+0.73%) |
Jun 14, 2022 | 58.52 | 59.03 | 56.91 | 57.87 | 17,273,440 | -0.14(-0.24%) |
Jun 13, 2022 | 59.17 | 60.10 | 57.75 | 58.01 | 24,618,022 | -3.73(-6.04%) |
Jun 10, 2022 | 63.93 | 64.64 | 61.40 | 61.74 | 27,028,844 | -3.35(-5.15%) |
Jun 09, 2022 | 66.98 | 67.72 | 65.07 | 65.09 | 15,279,168 | -2.54(-3.76%) |
Jun 08, 2022 | 68.85 | 69.41 | 66.80 | 67.63 | 16,592,467 | -2.13(-3.05%) |
Jun 07, 2022 | 67.68 | 69.87 | 67.16 | 69.76 | 14,525,355 | +0.31(+0.44%) |
Jun 06, 2022 | 69.74 | 71.12 | 69.02 | 69.46 | 13,379,079 | +0.50(+0.73%) |
Jun 03, 2022 | 70.68 | 70.68 | 68.14 | 68.95 | 30,766,648 | -5.35(-7.20%) |
Jun 02, 2022 | 72.10 | 74.35 | 72.10 | 74.31 | 11,531,618 | +1.79(+2.47%) |