Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.28 | 61.47 | 60.72 | 60.74 | 5,103,895 | -0.35(-0.57%) |
Aug 30, 2022 | 61.86 | 61.86 | 60.95 | 61.09 | 3,100,039 | -0.69(-1.12%) |
Aug 29, 2022 | 61.66 | 62.17 | 61.29 | 61.78 | 2,498,315 | -0.09(-0.14%) |
Aug 26, 2022 | 63.34 | 63.34 | 61.84 | 61.86 | 6,641,559 | -1.37(-2.17%) |
Aug 25, 2022 | 62.96 | 63.26 | 62.69 | 63.24 | 1,599,965 | +0.39(+0.63%) |
Aug 24, 2022 | 62.72 | 62.94 | 62.54 | 62.84 | 1,476,648 | +0.17(+0.28%) |
Aug 23, 2022 | 63.05 | 63.05 | 62.52 | 62.67 | 1,571,942 | -0.48(-0.76%) |
Aug 22, 2022 | 63.69 | 63.75 | 63.05 | 63.15 | 4,199,336 | -0.88(-1.38%) |
Aug 19, 2022 | 64.04 | 64.25 | 63.90 | 64.03 | 2,692,886 | -0.24(-0.37%) |
Aug 18, 2022 | 64.31 | 64.40 | 63.98 | 64.27 | 2,354,790 | +0.00(+0.00%) |
Aug 17, 2022 | 63.96 | 64.49 | 63.96 | 64.27 | 1,426,667 | -0.04(-0.06%) |
Aug 16, 2022 | 63.89 | 64.51 | 63.89 | 64.31 | 1,993,199 | +0.30(+0.46%) |
Aug 15, 2022 | 63.43 | 64.05 | 63.30 | 64.01 | 2,879,102 | +0.44(+0.69%) |
Aug 12, 2022 | 62.94 | 63.59 | 62.92 | 63.57 | 1,974,524 | +0.86(+1.38%) |
Aug 11, 2022 | 62.92 | 63.25 | 62.61 | 62.71 | 1,693,206 | -0.03(-0.05%) |
Aug 10, 2022 | 62.61 | 62.76 | 62.41 | 62.74 | 3,240,267 | +0.59(+0.94%) |
Aug 09, 2022 | 61.77 | 62.25 | 61.77 | 62.15 | 2,318,927 | +0.42(+0.68%) |
Aug 08, 2022 | 61.83 | 62.11 | 61.60 | 61.73 | 3,691,918 | +0.19(+0.31%) |
Aug 05, 2022 | 61.35 | 61.57 | 61.01 | 61.54 | 1,771,090 | -0.04(-0.06%) |
Aug 04, 2022 | 61.65 | 61.96 | 61.51 | 61.58 | 3,849,781 | -0.10(-0.16%) |
Aug 03, 2022 | 61.45 | 61.77 | 61.02 | 61.67 | 2,978,488 | +0.28(+0.45%) |
Aug 02, 2022 | 61.83 | 62.01 | 61.36 | 61.39 | 4,981,819 | -0.34(-0.54%) |
Aug 01, 2022 | 61.61 | 61.88 | 61.50 | 61.73 | 3,917,766 | -0.16(-0.26%) |
Jul 29, 2022 | 61.38 | 61.99 | 61.37 | 61.89 | 3,857,110 | +0.31(+0.50%) |
Jul 28, 2022 | 60.59 | 61.65 | 60.38 | 61.59 | 9,406,552 | +1.19(+1.97%) |
Jul 27, 2022 | 60.03 | 60.56 | 59.75 | 60.40 | 3,095,496 | +0.31(+0.51%) |
Jul 26, 2022 | 59.65 | 60.19 | 59.65 | 60.09 | 1,696,912 | +0.26(+0.43%) |
Jul 25, 2022 | 59.51 | 59.94 | 59.43 | 59.83 | 2,224,427 | +0.36(+0.61%) |
Jul 22, 2022 | 59.35 | 59.65 | 59.10 | 59.47 | 2,734,243 | +0.31(+0.52%) |
Jul 21, 2022 | 58.86 | 59.18 | 58.67 | 59.16 | 1,888,805 | +0.26(+0.44%) |
Jul 20, 2022 | 59.25 | 59.36 | 58.72 | 58.90 | 2,022,177 | -0.35(-0.60%) |
Jul 19, 2022 | 58.85 | 59.35 | 58.77 | 59.25 | 9,764,000 | +0.81(+1.38%) |
Jul 18, 2022 | 59.33 | 59.36 | 58.32 | 58.45 | 1,864,974 | -0.75(-1.26%) |
Jul 15, 2022 | 59.12 | 59.28 | 58.72 | 59.19 | 2,298,917 | +0.57(+0.98%) |
Jul 14, 2022 | 58.15 | 58.70 | 58.01 | 58.62 | 3,079,786 | -0.32(-0.54%) |
Jul 13, 2022 | 58.72 | 59.44 | 58.58 | 58.94 | 3,196,530 | -0.30(-0.50%) |
Jul 12, 2022 | 59.37 | 59.96 | 58.98 | 59.23 | 2,146,635 | -0.32(-0.53%) |
Jul 11, 2022 | 59.33 | 59.71 | 59.22 | 59.55 | 2,146,468 | +0.05(+0.08%) |
Jul 08, 2022 | 59.65 | 59.79 | 59.40 | 59.50 | 2,327,714 | -0.13(-0.22%) |
Jul 07, 2022 | 59.91 | 60.01 | 59.55 | 59.63 | 2,592,479 | -0.10(-0.16%) |
Jul 06, 2022 | 59.52 | 60.13 | 59.26 | 59.73 | 3,253,298 | +0.40(+0.68%) |
Jul 05, 2022 | 59.88 | 59.93 | 58.41 | 59.33 | 3,188,319 | -0.99(-1.64%) |
Jul 01, 2022 | 59.35 | 60.40 | 59.22 | 60.31 | 5,475,343 | +0.94(+1.58%) |
Jun 30, 2022 | 58.95 | 59.76 | 58.67 | 59.38 | 3,351,631 | +0.06(+0.10%) |
Jun 29, 2022 | 59.23 | 59.47 | 59.06 | 59.32 | 1,820,176 | +0.19(+0.32%) |
Jun 28, 2022 | 59.92 | 60.28 | 59.11 | 59.13 | 2,519,234 | -0.60(-1.01%) |
Jun 27, 2022 | 59.54 | 59.96 | 59.35 | 59.73 | 2,035,483 | +0.19(+0.32%) |
Jun 24, 2022 | 58.62 | 59.60 | 58.44 | 59.54 | 3,486,963 | +1.24(+2.14%) |
Jun 23, 2022 | 57.54 | 58.34 | 57.54 | 58.29 | 3,484,939 | +0.89(+1.55%) |
Jun 22, 2022 | 56.78 | 57.84 | 56.77 | 57.40 | 3,661,109 | +0.27(+0.47%) |
Jun 21, 2022 | 56.47 | 57.33 | 56.35 | 57.14 | 2,571,578 | +1.18(+2.11%) |
Jun 17, 2022 | 56.13 | 56.55 | 55.59 | 55.95 | 5,023,590 | -0.17(-0.31%) |
Jun 16, 2022 | 56.09 | 56.38 | 55.69 | 56.13 | 5,277,883 | -0.85(-1.49%) |
Jun 15, 2022 | 57.05 | 57.67 | 56.28 | 56.98 | 4,938,273 | +0.27(+0.47%) |
Jun 14, 2022 | 57.67 | 57.76 | 56.28 | 56.71 | 4,695,116 | -0.82(-1.43%) |
Jun 13, 2022 | 58.46 | 58.66 | 57.28 | 57.53 | 8,052,763 | -1.77(-2.98%) |
Jun 10, 2022 | 59.19 | 59.81 | 58.89 | 59.30 | 4,308,852 | -0.55(-0.93%) |
Jun 09, 2022 | 60.98 | 61.30 | 59.84 | 59.85 | 2,932,783 | -1.22(-2.00%) |
Jun 08, 2022 | 61.78 | 61.78 | 61.02 | 61.08 | 2,134,307 | -0.95(-1.53%) |
Jun 07, 2022 | 61.17 | 62.06 | 61.05 | 62.02 | 2,292,035 | +0.58(+0.95%) |
Jun 06, 2022 | 61.74 | 61.90 | 61.34 | 61.44 | 2,628,458 | +0.01(+0.02%) |
Jun 03, 2022 | 61.58 | 61.82 | 61.34 | 61.43 | 1,870,303 | -0.49(-0.79%) |
Jun 02, 2022 | 61.68 | 61.95 | 60.64 | 61.92 | 3,408,952 | +0.34(+0.56%) |