Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.26 | 56.41 | 55.08 | 55.79 | 14,345,152 | +0.23(+0.41%) |
Aug 30, 2022 | 56.73 | 57.05 | 54.86 | 55.57 | 12,909,567 | -0.68(-1.21%) |
Aug 29, 2022 | 56.56 | 57.24 | 55.78 | 56.25 | 11,758,198 | -0.63(-1.11%) |
Aug 26, 2022 | 60.27 | 60.42 | 56.86 | 56.88 | 15,962,157 | -3.52(-5.83%) |
Aug 25, 2022 | 57.84 | 60.47 | 57.82 | 60.40 | 12,329,103 | +2.85(+4.96%) |
Aug 24, 2022 | 57.13 | 57.80 | 56.61 | 57.55 | 10,088,241 | +0.44(+0.78%) |
Aug 23, 2022 | 57.59 | 58.52 | 57.01 | 57.11 | 12,962,842 | -0.44(-0.77%) |
Aug 22, 2022 | 58.78 | 58.83 | 57.21 | 57.55 | 13,268,110 | -2.17(-3.64%) |
Aug 19, 2022 | 61.02 | 61.44 | 59.49 | 59.72 | 14,235,993 | -2.44(-3.92%) |
Aug 18, 2022 | 60.94 | 62.59 | 60.45 | 62.16 | 11,450,810 | +1.34(+2.21%) |
Aug 17, 2022 | 61.99 | 61.99 | 59.97 | 60.82 | 14,919,771 | -2.21(-3.51%) |
Aug 16, 2022 | 63.28 | 63.72 | 62.40 | 63.03 | 9,395,743 | -0.83(-1.30%) |
Aug 15, 2022 | 63.86 | 64.27 | 63.06 | 63.86 | 9,815,866 | -0.34(-0.52%) |
Aug 12, 2022 | 61.84 | 64.56 | 61.42 | 64.19 | 16,407,939 | +2.68(+4.36%) |
Aug 11, 2022 | 61.19 | 63.27 | 61.19 | 61.51 | 18,540,814 | +0.91(+1.50%) |
Aug 10, 2022 | 59.22 | 60.76 | 58.62 | 60.60 | 17,646,702 | +2.22(+3.80%) |
Aug 09, 2022 | 58.22 | 59.75 | 56.99 | 58.38 | 33,530,982 | -2.27(-3.74%) |
Aug 08, 2022 | 61.18 | 61.80 | 60.19 | 60.65 | 11,610,762 | -1.00(-1.62%) |
Aug 05, 2022 | 62.04 | 62.39 | 60.99 | 61.65 | 15,256,638 | -2.36(-3.69%) |
Aug 04, 2022 | 63.28 | 64.14 | 62.82 | 64.00 | 11,485,284 | +0.59(+0.93%) |
Aug 03, 2022 | 61.69 | 63.69 | 61.62 | 63.41 | 12,450,684 | +1.76(+2.85%) |
Aug 02, 2022 | 60.94 | 62.47 | 60.09 | 61.66 | 11,686,691 | -0.07(-0.11%) |
Aug 01, 2022 | 61.69 | 63.16 | 61.19 | 61.72 | 13,534,790 | +0.67(+1.10%) |
Jul 29, 2022 | 60.55 | 61.28 | 59.98 | 61.05 | 14,387,290 | -0.21(-0.34%) |
Jul 28, 2022 | 61.44 | 61.49 | 59.41 | 61.26 | 10,250,460 | +0.18(+0.29%) |
Jul 27, 2022 | 59.70 | 61.58 | 58.83 | 61.08 | 14,784,371 | +2.20(+3.74%) |
Jul 26, 2022 | 59.52 | 59.89 | 58.77 | 58.88 | 11,172,518 | -0.48(-0.81%) |
Jul 25, 2022 | 60.55 | 61.02 | 58.92 | 59.37 | 14,666,528 | -1.13(-1.86%) |
Jul 22, 2022 | 60.48 | 62.10 | 60.21 | 60.49 | 22,495,278 | -2.32(-3.69%) |
Jul 21, 2022 | 61.78 | 62.85 | 61.12 | 62.81 | 13,078,184 | +0.34(+0.54%) |
Jul 20, 2022 | 61.41 | 62.69 | 61.04 | 62.47 | 15,430,517 | +0.89(+1.44%) |
Jul 19, 2022 | 60.67 | 61.94 | 60.58 | 61.59 | 19,342,738 | +1.92(+3.23%) |
Jul 18, 2022 | 61.28 | 61.51 | 59.36 | 59.66 | 13,404,735 | -1.07(-1.76%) |
Jul 15, 2022 | 60.68 | 60.90 | 58.63 | 60.73 | 20,692,582 | +2.15(+3.67%) |
Jul 14, 2022 | 57.18 | 58.88 | 56.57 | 58.58 | 14,995,830 | +0.48(+0.83%) |
Jul 13, 2022 | 56.63 | 58.64 | 56.61 | 58.09 | 14,167,558 | -0.32(-0.54%) |
Jul 12, 2022 | 57.66 | 59.30 | 57.34 | 58.41 | 21,812,292 | +1.35(+2.37%) |
Jul 11, 2022 | 57.35 | 57.84 | 56.96 | 57.06 | 14,145,892 | -1.31(-2.25%) |
Jul 08, 2022 | 57.46 | 59.64 | 57.42 | 58.37 | 19,543,108 | +0.40(+0.69%) |
Jul 07, 2022 | 58.22 | 58.42 | 56.97 | 57.97 | 23,291,000 | +1.46(+2.58%) |
Jul 06, 2022 | 56.00 | 57.25 | 55.62 | 56.51 | 23,916,472 | +0.63(+1.13%) |
Jul 05, 2022 | 51.39 | 56.04 | 51.31 | 55.88 | 34,281,852 | +3.03(+5.74%) |
Jul 01, 2022 | 52.49 | 53.15 | 50.63 | 52.85 | 44,354,356 | -1.61(-2.95%) |
Jun 30, 2022 | 54.17 | 55.56 | 53.41 | 54.45 | 29,858,670 | -0.73(-1.32%) |
Jun 29, 2022 | 56.37 | 56.66 | 54.49 | 55.18 | 17,602,560 | -1.81(-3.18%) |
Jun 28, 2022 | 58.10 | 59.68 | 56.94 | 56.99 | 19,696,060 | -0.91(-1.57%) |
Jun 27, 2022 | 58.69 | 59.15 | 57.50 | 57.90 | 16,398,929 | +0.33(+0.58%) |
Jun 24, 2022 | 56.29 | 58.12 | 56.27 | 57.57 | 15,885,321 | +2.19(+3.95%) |
Jun 23, 2022 | 55.76 | 55.98 | 54.13 | 55.38 | 13,565,035 | -0.12(-0.21%) |
Jun 22, 2022 | 55.12 | 56.28 | 54.77 | 55.50 | 13,720,277 | -0.45(-0.81%) |
Jun 21, 2022 | 55.96 | 57.05 | 55.50 | 55.95 | 15,753,576 | +1.03(+1.88%) |
Jun 17, 2022 | 55.06 | 55.48 | 52.80 | 54.92 | 24,658,790 | +0.73(+1.35%) |
Jun 16, 2022 | 56.15 | 56.15 | 53.44 | 54.19 | 23,045,556 | -4.06(-6.97%) |
Jun 15, 2022 | 58.44 | 59.18 | 56.69 | 58.24 | 20,013,012 | +0.42(+0.73%) |
Jun 14, 2022 | 58.47 | 58.98 | 56.86 | 57.82 | 17,288,548 | -0.14(-0.24%) |
Jun 13, 2022 | 59.12 | 60.05 | 57.70 | 57.96 | 24,639,554 | -3.72(-6.04%) |
Jun 10, 2022 | 63.87 | 64.58 | 61.35 | 61.68 | 27,052,484 | -3.35(-5.15%) |
Jun 09, 2022 | 66.92 | 67.66 | 65.01 | 65.03 | 15,292,532 | -2.54(-3.76%) |
Jun 08, 2022 | 68.79 | 69.35 | 66.75 | 67.57 | 16,606,979 | -2.13(-3.05%) |
Jun 07, 2022 | 67.62 | 69.81 | 67.10 | 69.70 | 14,538,059 | +0.31(+0.44%) |
Jun 06, 2022 | 69.68 | 71.06 | 68.96 | 69.40 | 13,390,780 | +0.50(+0.73%) |
Jun 03, 2022 | 70.62 | 70.62 | 68.08 | 68.89 | 30,793,558 | -5.35(-7.20%) |
Jun 02, 2022 | 72.04 | 74.28 | 72.04 | 74.24 | 11,541,704 | +1.79(+2.47%) |