Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 62.95 | 63.24 | 62.09 | 62.29 | 5,594,575 | -0.40(-0.64%) |
Aug 30, 2022 | 63.68 | 63.94 | 62.56 | 62.69 | 4,388,225 | -0.93(-1.46%) |
Aug 29, 2022 | 63.27 | 64.26 | 63.18 | 63.62 | 4,080,382 | +0.07(+0.11%) |
Aug 26, 2022 | 64.55 | 64.70 | 63.53 | 63.55 | 3,641,073 | -1.01(-1.56%) |
Aug 25, 2022 | 64.47 | 64.66 | 64.11 | 64.56 | 2,833,378 | +0.35(+0.54%) |
Aug 24, 2022 | 64.18 | 64.52 | 64.12 | 64.21 | 3,356,740 | +0.03(+0.04%) |
Aug 23, 2022 | 65.18 | 65.26 | 63.74 | 64.18 | 4,889,680 | -1.07(-1.64%) |
Aug 22, 2022 | 65.90 | 66.09 | 65.19 | 65.26 | 4,352,470 | -1.02(-1.54%) |
Aug 19, 2022 | 66.24 | 66.58 | 66.02 | 66.28 | 4,596,464 | -0.07(-0.11%) |
Aug 18, 2022 | 66.98 | 67.11 | 66.12 | 66.35 | 3,113,390 | -0.54(-0.80%) |
Aug 17, 2022 | 66.76 | 67.22 | 66.39 | 66.88 | 3,608,805 | -0.11(-0.16%) |
Aug 16, 2022 | 67.58 | 68.01 | 66.81 | 66.99 | 5,201,344 | -0.95(-1.40%) |
Aug 15, 2022 | 67.81 | 68.28 | 67.61 | 67.95 | 3,380,872 | +0.07(+0.11%) |
Aug 12, 2022 | 67.48 | 67.97 | 67.23 | 67.88 | 3,612,986 | +0.74(+1.10%) |
Aug 11, 2022 | 67.41 | 67.77 | 66.92 | 67.14 | 3,189,622 | -0.25(-0.36%) |
Aug 10, 2022 | 67.49 | 67.58 | 66.75 | 67.38 | 3,536,229 | +0.53(+0.79%) |
Aug 09, 2022 | 66.78 | 66.99 | 66.63 | 66.86 | 2,835,200 | +0.26(+0.40%) |
Aug 08, 2022 | 66.36 | 69.14 | 66.29 | 66.59 | 2,257,444 | +0.45(+0.69%) |
Aug 05, 2022 | 65.54 | 66.17 | 65.05 | 66.14 | 2,760,746 | +0.26(+0.40%) |
Aug 04, 2022 | 66.40 | 66.51 | 65.48 | 65.88 | 3,382,363 | +0.43(+0.65%) |
Aug 03, 2022 | 66.36 | 66.83 | 65.40 | 65.45 | 4,096,689 | -0.73(-1.10%) |
Aug 02, 2022 | 66.90 | 67.32 | 66.15 | 66.18 | 2,953,700 | -0.79(-1.18%) |
Aug 01, 2022 | 66.92 | 67.41 | 66.72 | 66.97 | 2,874,965 | -0.29(-0.43%) |
Jul 29, 2022 | 66.45 | 67.43 | 66.40 | 67.26 | 4,856,908 | +0.63(+0.95%) |
Jul 28, 2022 | 65.44 | 66.69 | 65.26 | 66.62 | 3,023,241 | +1.51(+2.32%) |
Jul 27, 2022 | 65.23 | 65.70 | 64.51 | 65.11 | 2,794,061 | -0.51(-0.77%) |
Jul 26, 2022 | 64.88 | 65.78 | 64.88 | 65.62 | 2,620,991 | +0.74(+1.15%) |
Jul 25, 2022 | 64.78 | 65.12 | 64.56 | 64.87 | 2,264,195 | +0.24(+0.36%) |
Jul 22, 2022 | 64.32 | 64.74 | 64.04 | 64.64 | 2,455,723 | +0.70(+1.09%) |
Jul 21, 2022 | 63.42 | 63.96 | 63.19 | 63.94 | 2,035,122 | +0.30(+0.47%) |
Jul 20, 2022 | 63.36 | 63.91 | 62.86 | 63.64 | 2,054,681 | +0.15(+0.24%) |
Jul 19, 2022 | 63.35 | 63.53 | 62.77 | 63.49 | 2,791,161 | +0.55(+0.88%) |
Jul 18, 2022 | 63.87 | 64.00 | 62.66 | 62.94 | 3,215,642 | -0.76(-1.19%) |
Jul 15, 2022 | 62.84 | 63.80 | 62.37 | 63.70 | 4,198,524 | +1.69(+2.72%) |
Jul 14, 2022 | 60.73 | 62.20 | 60.57 | 62.01 | 4,382,132 | +0.36(+0.59%) |
Jul 13, 2022 | 62.17 | 62.73 | 61.63 | 61.65 | 3,690,146 | -1.19(-1.89%) |
Jul 12, 2022 | 62.59 | 63.32 | 62.32 | 62.84 | 2,855,900 | -0.18(-0.29%) |
Jul 11, 2022 | 62.44 | 63.04 | 62.18 | 63.02 | 3,130,575 | +0.53(+0.84%) |
Jul 08, 2022 | 62.33 | 62.78 | 62.08 | 62.49 | 3,185,598 | +0.17(+0.28%) |
Jul 07, 2022 | 63.07 | 63.07 | 62.19 | 62.32 | 4,273,773 | -0.64(-1.02%) |
Jul 06, 2022 | 62.96 | 63.40 | 62.54 | 62.96 | 3,346,127 | +0.19(+0.30%) |
Jul 05, 2022 | 63.06 | 63.29 | 61.68 | 62.77 | 3,289,058 | -0.78(-1.23%) |
Jul 01, 2022 | 61.77 | 63.60 | 61.73 | 63.55 | 3,261,778 | +1.71(+2.77%) |
Jun 30, 2022 | 62.16 | 62.48 | 61.56 | 61.84 | 4,157,138 | -0.77(-1.23%) |
Jun 29, 2022 | 62.27 | 62.71 | 62.18 | 62.61 | 3,418,251 | +0.21(+0.33%) |
Jun 28, 2022 | 63.10 | 63.80 | 62.31 | 62.40 | 3,167,140 | -0.28(-0.45%) |
Jun 27, 2022 | 62.34 | 62.89 | 61.89 | 62.68 | 4,207,984 | +0.23(+0.36%) |
Jun 24, 2022 | 61.44 | 62.63 | 61.30 | 62.46 | 6,573,280 | +1.08(+1.77%) |
Jun 23, 2022 | 60.53 | 61.43 | 60.39 | 61.38 | 4,521,440 | +1.44(+2.41%) |
Jun 22, 2022 | 58.46 | 60.54 | 58.46 | 59.93 | 3,797,197 | +0.83(+1.41%) |
Jun 21, 2022 | 58.69 | 59.80 | 58.69 | 59.10 | 3,980,211 | +0.54(+0.93%) |
Jun 17, 2022 | 57.96 | 59.30 | 57.96 | 58.56 | 17,039,076 | +0.58(+1.00%) |
Jun 16, 2022 | 57.30 | 58.59 | 57.14 | 57.98 | 5,215,644 | -0.51(-0.88%) |
Jun 15, 2022 | 57.21 | 59.39 | 57.09 | 58.50 | 5,410,580 | +1.81(+3.20%) |
Jun 14, 2022 | 57.15 | 57.48 | 56.23 | 56.68 | 5,029,685 | -0.38(-0.66%) |
Jun 13, 2022 | 58.56 | 58.78 | 56.81 | 57.06 | 5,988,456 | -2.48(-4.17%) |
Jun 10, 2022 | 59.34 | 60.23 | 58.92 | 59.54 | 5,000,514 | -0.29(-0.48%) |
Jun 09, 2022 | 60.45 | 60.99 | 59.82 | 59.83 | 4,791,985 | -0.75(-1.24%) |
Jun 08, 2022 | 61.10 | 61.17 | 60.37 | 60.58 | 3,299,924 | -0.86(-1.40%) |
Jun 07, 2022 | 60.26 | 61.48 | 60.14 | 61.44 | 4,244,507 | +0.97(+1.61%) |
Jun 06, 2022 | 61.19 | 61.19 | 59.98 | 60.46 | 5,277,124 | -0.34(-0.56%) |
Jun 03, 2022 | 61.54 | 61.54 | 60.71 | 60.81 | 3,126,001 | -0.97(-1.58%) |
Jun 02, 2022 | 61.26 | 61.82 | 60.45 | 61.78 | 2,992,594 | +0.32(+0.53%) |