Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.30 | 64.51 | 63.29 | 63.29 | 1,827,925 | -0.53(-0.83%) |
Aug 30, 2022 | 64.89 | 64.95 | 63.31 | 63.83 | 1,814,390 | -0.66(-1.02%) |
Aug 29, 2022 | 64.65 | 65.06 | 64.28 | 64.48 | 1,658,929 | -0.69(-1.06%) |
Aug 26, 2022 | 67.80 | 68.03 | 65.15 | 65.17 | 2,322,652 | -2.73(-4.02%) |
Aug 25, 2022 | 67.11 | 67.92 | 66.92 | 67.91 | 1,419,129 | +1.10(+1.65%) |
Aug 24, 2022 | 66.58 | 67.17 | 66.43 | 66.80 | 1,388,677 | +0.20(+0.30%) |
Aug 23, 2022 | 66.75 | 67.20 | 66.54 | 66.61 | 1,037,886 | -0.23(-0.34%) |
Aug 22, 2022 | 67.55 | 67.60 | 66.64 | 66.83 | 1,499,373 | -1.66(-2.43%) |
Aug 19, 2022 | 69.12 | 69.28 | 68.35 | 68.50 | 1,339,873 | -1.26(-1.80%) |
Aug 18, 2022 | 69.62 | 69.96 | 69.30 | 69.75 | 1,180,034 | +0.12(+0.17%) |
Aug 17, 2022 | 69.56 | 70.20 | 69.24 | 69.64 | 1,316,797 | -0.53(-0.76%) |
Aug 16, 2022 | 69.94 | 70.59 | 69.59 | 70.17 | 1,470,028 | -0.05(-0.07%) |
Aug 15, 2022 | 69.50 | 70.34 | 69.50 | 70.22 | 3,237,750 | +0.39(+0.56%) |
Aug 12, 2022 | 68.94 | 69.84 | 68.68 | 69.82 | 1,316,872 | +1.38(+2.01%) |
Aug 11, 2022 | 69.22 | 69.56 | 68.32 | 68.45 | 1,445,413 | -0.31(-0.46%) |
Aug 10, 2022 | 68.47 | 68.80 | 68.02 | 68.76 | 1,529,413 | +1.84(+2.75%) |
Aug 09, 2022 | 67.17 | 67.28 | 66.67 | 66.92 | 1,998,934 | -0.54(-0.80%) |
Aug 08, 2022 | 67.93 | 68.55 | 67.21 | 67.46 | 1,926,728 | -0.25(-0.36%) |
Aug 05, 2022 | 67.11 | 68.07 | 67.03 | 67.71 | 1,902,139 | -0.34(-0.51%) |
Aug 04, 2022 | 67.82 | 68.14 | 67.41 | 68.05 | 1,500,182 | +0.26(+0.38%) |
Aug 03, 2022 | 66.72 | 68.02 | 66.70 | 67.80 | 2,218,349 | +1.53(+2.31%) |
Aug 02, 2022 | 66.18 | 67.14 | 65.89 | 66.26 | 1,436,181 | -0.38(-0.58%) |
Aug 01, 2022 | 66.47 | 67.38 | 66.27 | 66.65 | 3,375,996 | -0.27(-0.40%) |
Jul 29, 2022 | 66.02 | 67.09 | 65.85 | 66.91 | 1,602,061 | +1.41(+2.15%) |
Jul 28, 2022 | 64.66 | 65.64 | 63.96 | 65.51 | 1,490,522 | +0.94(+1.46%) |
Jul 27, 2022 | 63.09 | 64.91 | 62.94 | 64.56 | 2,120,226 | +2.41(+3.87%) |
Jul 26, 2022 | 62.91 | 62.96 | 61.97 | 62.15 | 1,672,159 | -1.16(-1.83%) |
Jul 25, 2022 | 63.59 | 63.69 | 62.90 | 63.31 | 1,689,127 | -0.26(-0.40%) |
Jul 22, 2022 | 64.44 | 64.80 | 63.20 | 63.57 | 1,734,942 | -1.02(-1.58%) |
Jul 21, 2022 | 63.67 | 64.60 | 63.19 | 64.59 | 2,293,418 | +1.01(+1.59%) |
Jul 20, 2022 | 62.80 | 63.84 | 62.72 | 63.58 | 1,542,529 | +0.82(+1.30%) |
Jul 19, 2022 | 61.61 | 62.82 | 61.26 | 62.76 | 2,110,042 | +1.90(+3.12%) |
Jul 18, 2022 | 62.03 | 62.30 | 60.63 | 60.87 | 1,457,591 | -0.58(-0.94%) |
Jul 15, 2022 | 60.96 | 61.48 | 60.72 | 61.45 | 2,103,397 | +1.14(+1.89%) |
Jul 14, 2022 | 59.57 | 60.43 | 58.86 | 60.31 | 2,070,438 | +0.13(+0.21%) |
Jul 13, 2022 | 59.35 | 60.66 | 59.11 | 60.18 | 2,641,991 | -0.22(-0.36%) |
Jul 12, 2022 | 61.35 | 61.74 | 60.06 | 60.40 | 1,728,566 | -0.85(-1.38%) |
Jul 11, 2022 | 61.80 | 61.88 | 61.05 | 61.24 | 1,892,542 | -1.09(-1.75%) |
Jul 08, 2022 | 61.70 | 62.59 | 61.56 | 62.33 | 2,174,741 | +0.06(+0.09%) |
Jul 07, 2022 | 61.21 | 62.39 | 61.21 | 62.27 | 4,285,300 | +1.26(+2.06%) |
Jul 06, 2022 | 60.66 | 61.48 | 60.36 | 61.01 | 2,772,712 | +0.38(+0.63%) |
Jul 05, 2022 | 58.96 | 60.64 | 58.64 | 60.63 | 3,919,359 | +0.86(+1.43%) |
Jul 01, 2022 | 59.11 | 59.83 | 58.67 | 59.78 | 3,191,248 | +0.45(+0.76%) |
Jun 30, 2022 | 59.32 | 59.99 | 58.35 | 59.32 | 3,997,594 | -0.72(-1.20%) |
Jun 29, 2022 | 59.88 | 60.39 | 59.43 | 60.04 | 2,711,004 | +0.15(+0.25%) |
Jun 28, 2022 | 61.82 | 62.34 | 59.85 | 59.89 | 4,243,472 | -1.83(-2.96%) |
Jun 27, 2022 | 62.36 | 62.49 | 61.46 | 61.72 | 3,563,225 | -0.41(-0.66%) |
Jun 24, 2022 | 60.60 | 62.16 | 60.58 | 62.13 | 2,043,529 | +2.08(+3.47%) |
Jun 23, 2022 | 59.56 | 60.19 | 59.08 | 60.05 | 2,610,455 | +0.97(+1.65%) |
Jun 22, 2022 | 58.47 | 59.89 | 58.38 | 59.08 | 2,681,258 | -0.02(-0.03%) |
Jun 21, 2022 | 58.50 | 59.53 | 58.50 | 59.10 | 3,776,089 | +1.53(+2.66%) |
Jun 17, 2022 | 57.17 | 58.15 | 56.86 | 57.56 | 3,228,803 | +0.42(+0.74%) |
Jun 16, 2022 | 57.89 | 57.93 | 56.64 | 57.14 | 3,338,933 | -2.20(-3.71%) |
Jun 15, 2022 | 58.64 | 60.16 | 58.09 | 59.34 | 3,592,151 | +1.32(+2.27%) |
Jun 14, 2022 | 58.32 | 58.53 | 57.51 | 58.03 | 2,701,613 | +0.08(+0.14%) |
Jun 13, 2022 | 58.70 | 59.18 | 57.71 | 57.95 | 4,441,652 | -2.61(-4.32%) |
Jun 10, 2022 | 61.76 | 61.90 | 60.55 | 60.56 | 3,724,361 | -2.34(-3.72%) |
Jun 09, 2022 | 64.25 | 64.76 | 62.88 | 62.90 | 1,295,395 | -1.66(-2.57%) |
Jun 08, 2022 | 64.87 | 65.37 | 64.40 | 64.56 | 1,243,697 | -0.58(-0.89%) |
Jun 07, 2022 | 63.87 | 65.27 | 63.69 | 65.14 | 2,170,909 | +0.57(+0.88%) |
Jun 06, 2022 | 65.16 | 65.57 | 64.31 | 64.57 | 1,811,775 | +0.29(+0.46%) |
Jun 03, 2022 | 64.74 | 65.07 | 64.05 | 64.27 | 2,468,711 | -1.59(-2.41%) |
Jun 02, 2022 | 63.93 | 65.89 | 63.70 | 65.86 | 2,381,966 | +1.67(+2.60%) |