Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.30 | 64.52 | 63.30 | 63.30 | 1,827,733 | -0.53(-0.83%) |
Aug 30, 2022 | 64.89 | 64.95 | 63.32 | 63.83 | 1,814,199 | -0.66(-1.02%) |
Aug 29, 2022 | 64.66 | 65.07 | 64.28 | 64.49 | 1,658,754 | -0.69(-1.06%) |
Aug 26, 2022 | 67.80 | 68.04 | 65.16 | 65.18 | 2,322,407 | -2.73(-4.02%) |
Aug 25, 2022 | 67.12 | 67.92 | 66.93 | 67.91 | 1,418,980 | +1.10(+1.65%) |
Aug 24, 2022 | 66.59 | 67.17 | 66.44 | 66.81 | 1,388,531 | +0.20(+0.30%) |
Aug 23, 2022 | 66.75 | 67.21 | 66.55 | 66.61 | 1,037,777 | -0.23(-0.34%) |
Aug 22, 2022 | 67.56 | 67.61 | 66.64 | 66.84 | 1,499,215 | -1.66(-2.43%) |
Aug 19, 2022 | 69.13 | 69.29 | 68.35 | 68.50 | 1,339,732 | -1.26(-1.80%) |
Aug 18, 2022 | 69.62 | 69.97 | 69.31 | 69.76 | 1,179,910 | +0.12(+0.17%) |
Aug 17, 2022 | 69.56 | 70.20 | 69.25 | 69.64 | 1,316,658 | -0.53(-0.76%) |
Aug 16, 2022 | 69.95 | 70.60 | 69.59 | 70.17 | 1,469,873 | -0.05(-0.07%) |
Aug 15, 2022 | 69.50 | 70.35 | 69.50 | 70.22 | 3,237,408 | +0.39(+0.56%) |
Aug 12, 2022 | 68.94 | 69.85 | 68.69 | 69.83 | 1,316,733 | +1.38(+2.01%) |
Aug 11, 2022 | 69.23 | 69.56 | 68.33 | 68.45 | 1,445,261 | -0.31(-0.46%) |
Aug 10, 2022 | 68.47 | 68.81 | 68.03 | 68.77 | 1,529,251 | +1.84(+2.75%) |
Aug 09, 2022 | 67.17 | 67.28 | 66.67 | 66.93 | 1,998,723 | -0.54(-0.80%) |
Aug 08, 2022 | 67.94 | 68.56 | 67.22 | 67.47 | 1,926,525 | -0.25(-0.36%) |
Aug 05, 2022 | 67.12 | 68.08 | 67.04 | 67.72 | 1,901,938 | -0.34(-0.51%) |
Aug 04, 2022 | 67.82 | 68.15 | 67.42 | 68.06 | 1,500,023 | +0.26(+0.38%) |
Aug 03, 2022 | 66.72 | 68.03 | 66.70 | 67.80 | 2,218,115 | +1.53(+2.31%) |
Aug 02, 2022 | 66.18 | 67.15 | 65.90 | 66.27 | 1,436,030 | -0.38(-0.58%) |
Aug 01, 2022 | 66.48 | 67.39 | 66.28 | 66.65 | 3,375,640 | -0.27(-0.40%) |
Jul 29, 2022 | 66.02 | 67.10 | 65.86 | 66.92 | 1,601,892 | +1.41(+2.15%) |
Jul 28, 2022 | 64.67 | 65.65 | 63.97 | 65.51 | 1,490,365 | +0.94(+1.46%) |
Jul 27, 2022 | 63.10 | 64.91 | 62.95 | 64.57 | 2,120,002 | +2.41(+3.87%) |
Jul 26, 2022 | 62.92 | 62.97 | 61.97 | 62.16 | 1,671,983 | -1.16(-1.83%) |
Jul 25, 2022 | 63.60 | 63.69 | 62.91 | 63.32 | 1,688,949 | -0.26(-0.40%) |
Jul 22, 2022 | 64.45 | 64.81 | 63.21 | 63.58 | 1,734,759 | -1.02(-1.58%) |
Jul 21, 2022 | 63.68 | 64.61 | 63.19 | 64.60 | 2,293,176 | +1.01(+1.59%) |
Jul 20, 2022 | 62.81 | 63.84 | 62.72 | 63.59 | 1,542,366 | +0.82(+1.30%) |
Jul 19, 2022 | 61.62 | 62.83 | 61.26 | 62.77 | 2,109,820 | +1.90(+3.12%) |
Jul 18, 2022 | 62.03 | 62.31 | 60.64 | 60.87 | 1,457,438 | -0.58(-0.94%) |
Jul 15, 2022 | 60.96 | 61.48 | 60.73 | 61.45 | 2,103,176 | +1.14(+1.89%) |
Jul 14, 2022 | 59.58 | 60.44 | 58.87 | 60.31 | 2,070,219 | +0.13(+0.21%) |
Jul 13, 2022 | 59.36 | 60.67 | 59.11 | 60.19 | 2,641,712 | -0.22(-0.36%) |
Jul 12, 2022 | 61.36 | 61.75 | 60.07 | 60.40 | 1,728,383 | -0.85(-1.38%) |
Jul 11, 2022 | 61.81 | 61.88 | 61.06 | 61.25 | 1,892,343 | -1.09(-1.75%) |
Jul 08, 2022 | 61.71 | 62.59 | 61.57 | 62.34 | 2,174,511 | +0.06(+0.09%) |
Jul 07, 2022 | 61.22 | 62.39 | 61.22 | 62.28 | 4,284,848 | +1.26(+2.06%) |
Jul 06, 2022 | 60.67 | 61.48 | 60.36 | 61.02 | 2,772,420 | +0.38(+0.63%) |
Jul 05, 2022 | 58.97 | 60.65 | 58.64 | 60.64 | 3,918,946 | +0.86(+1.43%) |
Jul 01, 2022 | 59.11 | 59.84 | 58.68 | 59.78 | 3,190,912 | +0.45(+0.76%) |
Jun 30, 2022 | 59.33 | 60.00 | 58.36 | 59.33 | 3,997,173 | -0.72(-1.20%) |
Jun 29, 2022 | 59.89 | 60.39 | 59.44 | 60.05 | 2,710,718 | +0.15(+0.25%) |
Jun 28, 2022 | 61.83 | 62.35 | 59.86 | 59.90 | 4,243,025 | -1.83(-2.96%) |
Jun 27, 2022 | 62.37 | 62.50 | 61.46 | 61.73 | 3,562,849 | -0.41(-0.66%) |
Jun 24, 2022 | 60.61 | 62.17 | 60.59 | 62.14 | 2,043,314 | +2.08(+3.47%) |
Jun 23, 2022 | 59.57 | 60.20 | 59.08 | 60.06 | 2,610,179 | +0.97(+1.65%) |
Jun 22, 2022 | 58.47 | 59.90 | 58.39 | 59.08 | 2,680,975 | -0.02(-0.03%) |
Jun 21, 2022 | 58.50 | 59.54 | 58.50 | 59.10 | 3,775,691 | +1.53(+2.66%) |
Jun 17, 2022 | 57.18 | 58.16 | 56.86 | 57.57 | 3,228,462 | +0.42(+0.74%) |
Jun 16, 2022 | 57.89 | 57.94 | 56.64 | 57.15 | 3,338,581 | -2.20(-3.71%) |
Jun 15, 2022 | 58.64 | 60.17 | 58.09 | 59.35 | 3,591,772 | +1.32(+2.27%) |
Jun 14, 2022 | 58.33 | 58.53 | 57.51 | 58.03 | 2,701,328 | +0.08(+0.14%) |
Jun 13, 2022 | 58.71 | 59.18 | 57.72 | 57.95 | 4,441,184 | -2.62(-4.32%) |
Jun 10, 2022 | 61.77 | 61.91 | 60.56 | 60.57 | 3,723,969 | -2.34(-3.72%) |
Jun 09, 2022 | 64.26 | 64.77 | 62.89 | 62.91 | 1,295,258 | -1.66(-2.57%) |
Jun 08, 2022 | 64.88 | 65.37 | 64.41 | 64.56 | 1,243,566 | -0.58(-0.89%) |
Jun 07, 2022 | 63.88 | 65.28 | 63.70 | 65.14 | 2,170,681 | +0.57(+0.88%) |
Jun 06, 2022 | 65.16 | 65.58 | 64.32 | 64.57 | 1,811,584 | +0.29(+0.46%) |
Jun 03, 2022 | 64.75 | 65.08 | 64.05 | 64.28 | 2,468,451 | -1.59(-2.41%) |
Jun 02, 2022 | 63.94 | 65.90 | 63.70 | 65.87 | 2,381,715 | +1.67(+2.60%) |