Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 68.98 | 71.00 | 68.29 | 69.63 | 22,007,002 | -0.99(-1.40%) |
Aug 30, 2022 | 72.08 | 72.43 | 69.80 | 70.62 | 26,652,394 | -3.19(-4.32%) |
Aug 29, 2022 | 71.79 | 75.64 | 71.41 | 73.81 | 30,574,764 | +1.68(+2.32%) |
Aug 26, 2022 | 72.95 | 73.90 | 71.71 | 72.13 | 20,986,578 | -0.91(-1.25%) |
Aug 25, 2022 | 74.04 | 74.63 | 72.11 | 73.04 | 23,214,954 | -0.42(-0.57%) |
Aug 24, 2022 | 72.72 | 74.23 | 71.67 | 73.46 | 40,395,184 | +1.10(+1.52%) |
Aug 23, 2022 | 69.40 | 73.39 | 69.11 | 72.36 | 60,755,920 | +4.67(+6.90%) |
Aug 22, 2022 | 67.27 | 69.02 | 65.97 | 67.70 | 48,858,072 | -2.22(-3.17%) |
Aug 19, 2022 | 62.88 | 71.09 | 62.60 | 69.91 | 81,524,560 | +6.29(+9.88%) |
Aug 18, 2022 | 62.37 | 64.02 | 62.37 | 63.63 | 17,140,520 | +1.87(+3.03%) |
Aug 17, 2022 | 62.20 | 63.56 | 61.58 | 61.75 | 15,178,483 | -0.53(-0.85%) |
Aug 16, 2022 | 63.53 | 64.42 | 61.81 | 62.28 | 16,987,460 | -0.81(-1.29%) |
Aug 15, 2022 | 62.19 | 63.95 | 61.25 | 63.10 | 17,008,548 | -1.36(-2.11%) |
Aug 12, 2022 | 63.79 | 64.79 | 63.54 | 64.46 | 11,977,487 | +0.04(+0.06%) |
Aug 11, 2022 | 62.96 | 64.88 | 62.92 | 64.42 | 22,175,384 | +2.78(+4.50%) |
Aug 10, 2022 | 60.77 | 62.17 | 60.12 | 61.65 | 14,470,577 | +0.44(+0.72%) |
Aug 09, 2022 | 60.47 | 62.29 | 60.22 | 61.20 | 22,710,318 | +2.32(+3.95%) |
Aug 08, 2022 | 57.21 | 59.43 | 57.21 | 58.88 | 18,510,884 | +1.01(+1.75%) |
Aug 05, 2022 | 55.82 | 58.55 | 55.73 | 57.87 | 21,401,012 | +1.52(+2.70%) |
Aug 04, 2022 | 58.85 | 59.53 | 56.15 | 56.35 | 38,759,924 | -3.46(-5.79%) |
Aug 03, 2022 | 63.42 | 63.47 | 59.34 | 59.81 | 33,082,508 | -3.99(-6.26%) |
Aug 02, 2022 | 64.05 | 64.54 | 62.71 | 63.80 | 16,591,677 | -0.17(-0.26%) |
Aug 01, 2022 | 63.91 | 64.47 | 62.34 | 63.97 | 17,045,190 | -0.51(-0.79%) |
Jul 29, 2022 | 62.76 | 64.63 | 62.67 | 64.48 | 19,957,350 | +3.05(+4.97%) |
Jul 28, 2022 | 62.09 | 63.35 | 60.41 | 61.43 | 14,815,045 | -0.14(-0.22%) |
Jul 27, 2022 | 61.42 | 61.78 | 60.33 | 61.57 | 16,950,874 | +0.70(+1.14%) |
Jul 26, 2022 | 64.52 | 64.77 | 60.59 | 60.87 | 20,571,830 | -2.29(-3.63%) |
Jul 25, 2022 | 60.65 | 63.21 | 59.92 | 63.17 | 19,929,186 | +3.29(+5.49%) |
Jul 22, 2022 | 60.80 | 61.78 | 59.24 | 59.88 | 14,478,146 | -0.92(-1.52%) |
Jul 21, 2022 | 60.51 | 60.87 | 59.06 | 60.80 | 16,960,630 | -1.52(-2.44%) |
Jul 20, 2022 | 60.12 | 62.53 | 60.02 | 62.32 | 17,984,230 | +0.72(+1.16%) |
Jul 19, 2022 | 58.96 | 61.70 | 58.80 | 61.61 | 22,027,924 | +2.72(+4.61%) |
Jul 18, 2022 | 58.89 | 60.66 | 58.43 | 58.89 | 20,491,528 | +1.31(+2.28%) |
Jul 15, 2022 | 56.93 | 57.64 | 55.99 | 57.58 | 19,317,900 | +1.45(+2.59%) |
Jul 14, 2022 | 55.52 | 56.60 | 54.83 | 56.12 | 24,952,586 | -0.76(-1.34%) |
Jul 13, 2022 | 55.78 | 58.07 | 55.67 | 56.89 | 19,636,618 | +0.63(+1.12%) |
Jul 12, 2022 | 56.31 | 56.93 | 54.85 | 56.26 | 26,420,060 | -2.11(-3.61%) |
Jul 11, 2022 | 58.43 | 58.83 | 57.55 | 58.37 | 18,255,308 | -1.13(-1.90%) |
Jul 08, 2022 | 61.96 | 62.01 | 59.28 | 59.50 | 25,965,700 | -0.78(-1.30%) |
Jul 07, 2022 | 59.67 | 60.94 | 59.67 | 60.28 | 25,812,494 | +2.31(+3.99%) |
Jul 06, 2022 | 57.45 | 58.88 | 55.59 | 57.97 | 31,278,838 | +0.00(+0.00%) |
Jul 05, 2022 | 57.92 | 58.40 | 55.62 | 57.97 | 40,797,156 | -1.30(-2.20%) |
Jul 01, 2022 | 58.26 | 59.49 | 55.98 | 59.27 | 28,596,362 | +1.53(+2.65%) |
Jun 30, 2022 | 56.83 | 58.65 | 56.37 | 57.74 | 27,773,480 | -0.22(-0.37%) |
Jun 29, 2022 | 60.92 | 61.57 | 57.33 | 57.96 | 32,314,530 | -2.56(-4.23%) |
Jun 28, 2022 | 59.79 | 61.75 | 59.00 | 60.52 | 39,880,524 | +2.76(+4.77%) |
Jun 27, 2022 | 57.09 | 58.99 | 57.04 | 57.76 | 27,277,234 | +1.35(+2.40%) |
Jun 24, 2022 | 56.70 | 58.77 | 55.70 | 56.41 | 46,228,756 | +1.40(+2.55%) |
Jun 23, 2022 | 57.05 | 57.16 | 53.87 | 55.01 | 37,566,176 | +0.31(+0.57%) |
Jun 22, 2022 | 53.96 | 55.87 | 53.26 | 54.69 | 38,546,412 | -2.06(-3.63%) |
Jun 21, 2022 | 56.79 | 57.61 | 55.35 | 56.75 | 31,698,464 | +2.15(+3.93%) |
Jun 17, 2022 | 55.36 | 56.08 | 53.30 | 54.60 | 52,546,068 | -1.11(-1.99%) |
Jun 16, 2022 | 57.63 | 58.42 | 54.81 | 55.71 | 41,361,768 | -3.40(-5.76%) |
Jun 15, 2022 | 59.99 | 60.79 | 58.10 | 59.12 | 30,182,284 | -1.78(-2.92%) |
Jun 14, 2022 | 60.59 | 62.88 | 59.72 | 60.89 | 31,908,248 | +2.22(+3.78%) |
Jun 13, 2022 | 60.18 | 60.61 | 57.31 | 58.67 | 35,111,532 | -3.96(-6.33%) |
Jun 10, 2022 | 63.57 | 64.84 | 61.68 | 62.64 | 27,982,608 | -1.28(-2.01%) |
Jun 09, 2022 | 66.69 | 67.51 | 63.89 | 63.92 | 25,623,324 | -3.65(-5.40%) |
Jun 08, 2022 | 69.09 | 69.49 | 66.91 | 67.57 | 29,869,140 | -1.49(-2.15%) |
Jun 07, 2022 | 67.15 | 69.96 | 66.78 | 69.06 | 26,166,354 | +0.92(+1.35%) |
Jun 06, 2022 | 68.62 | 69.23 | 67.03 | 68.14 | 26,199,320 | -0.67(-0.97%) |
Jun 03, 2022 | 67.97 | 69.80 | 67.91 | 68.80 | 23,903,772 | +0.97(+1.43%) |
Jun 02, 2022 | 68.13 | 69.29 | 67.30 | 67.83 | 23,934,246 | -1.10(-1.59%) |