Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.31 | 63.60 | 60.75 | 62.20 | 186,642 | -0.41(-0.65%) |
Aug 30, 2022 | 64.49 | 64.49 | 61.78 | 62.61 | 155,942 | -3.08(-4.68%) |
Aug 29, 2022 | 64.32 | 66.34 | 64.16 | 65.68 | 114,862 | +0.98(+1.51%) |
Aug 26, 2022 | 66.14 | 66.48 | 63.95 | 64.70 | 112,888 | -1.70(-2.56%) |
Aug 25, 2022 | 66.16 | 66.85 | 66.01 | 66.41 | 128,501 | +0.66(+1.01%) |
Aug 24, 2022 | 64.30 | 65.96 | 63.97 | 65.74 | 102,762 | +1.62(+2.53%) |
Aug 23, 2022 | 62.63 | 65.34 | 62.63 | 64.12 | 147,183 | +2.57(+4.18%) |
Aug 22, 2022 | 60.86 | 61.94 | 59.71 | 61.55 | 123,356 | -0.47(-0.77%) |
Aug 19, 2022 | 62.47 | 62.68 | 61.64 | 62.02 | 111,815 | -1.34(-2.11%) |
Aug 18, 2022 | 61.33 | 63.62 | 61.30 | 63.36 | 115,930 | +3.00(+4.96%) |
Aug 17, 2022 | 59.41 | 60.98 | 59.10 | 60.36 | 83,545 | +0.49(+0.83%) |
Aug 16, 2022 | 60.98 | 62.03 | 59.36 | 59.87 | 114,942 | -0.96(-1.58%) |
Aug 15, 2022 | 60.80 | 60.84 | 58.75 | 60.83 | 112,610 | -2.64(-4.16%) |
Aug 12, 2022 | 62.21 | 63.49 | 61.48 | 63.47 | 69,144 | +1.12(+1.79%) |
Aug 11, 2022 | 61.25 | 62.89 | 61.25 | 62.35 | 91,324 | +2.33(+3.89%) |
Aug 10, 2022 | 60.25 | 60.54 | 58.18 | 60.02 | 92,795 | +0.33(+0.55%) |
Aug 09, 2022 | 59.55 | 60.85 | 59.23 | 59.69 | 83,215 | +0.77(+1.31%) |
Aug 08, 2022 | 58.75 | 59.59 | 58.21 | 58.92 | 100,472 | +0.05(+0.08%) |
Aug 05, 2022 | 56.61 | 60.35 | 56.55 | 58.87 | 107,559 | +1.64(+2.87%) |
Aug 04, 2022 | 60.55 | 60.63 | 57.12 | 57.23 | 133,259 | -3.41(-5.63%) |
Aug 03, 2022 | 63.16 | 63.16 | 59.67 | 60.64 | 166,050 | -1.93(-3.08%) |
Aug 02, 2022 | 61.98 | 63.68 | 61.75 | 62.57 | 141,396 | +1.03(+1.67%) |
Aug 01, 2022 | 61.95 | 61.95 | 60.18 | 61.54 | 106,954 | -1.72(-2.72%) |
Jul 29, 2022 | 61.47 | 63.76 | 61.31 | 63.26 | 156,087 | +3.16(+5.27%) |
Jul 28, 2022 | 60.68 | 61.22 | 58.55 | 60.10 | 178,361 | +0.17(+0.28%) |
Jul 27, 2022 | 57.46 | 60.17 | 56.92 | 59.93 | 775,649 | +3.53(+6.26%) |
Jul 26, 2022 | 57.76 | 58.10 | 56.04 | 56.40 | 151,191 | -0.20(-0.35%) |
Jul 25, 2022 | 54.02 | 56.62 | 53.50 | 56.60 | 168,491 | +3.29(+6.18%) |
Jul 22, 2022 | 54.07 | 55.28 | 52.85 | 53.30 | 238,828 | -0.42(-0.77%) |
Jul 21, 2022 | 54.45 | 54.45 | 52.30 | 53.72 | 127,434 | -2.57(-4.57%) |
Jul 20, 2022 | 55.24 | 56.39 | 54.37 | 56.29 | 181,521 | +0.00(+0.00%) |
Jul 19, 2022 | 54.26 | 56.41 | 54.10 | 56.29 | 133,003 | +2.16(+3.98%) |
Jul 18, 2022 | 53.45 | 54.79 | 53.45 | 54.13 | 190,735 | +2.25(+4.35%) |
Jul 15, 2022 | 51.93 | 52.27 | 50.43 | 51.88 | 200,880 | +1.03(+2.02%) |
Jul 14, 2022 | 50.76 | 50.95 | 49.44 | 50.85 | 116,261 | -1.73(-3.29%) |
Jul 13, 2022 | 52.12 | 53.91 | 52.04 | 52.58 | 108,881 | -0.24(-0.45%) |
Jul 12, 2022 | 53.11 | 53.80 | 52.09 | 52.82 | 476,415 | -2.06(-3.75%) |
Jul 11, 2022 | 55.36 | 55.87 | 54.06 | 54.87 | 276,863 | -1.50(-2.67%) |
Jul 08, 2022 | 56.80 | 57.09 | 55.41 | 56.38 | 613,567 | +0.30(+0.53%) |
Jul 07, 2022 | 54.42 | 56.71 | 54.42 | 56.08 | 321,786 | +3.15(+5.96%) |
Jul 06, 2022 | 53.46 | 54.69 | 50.87 | 52.93 | 313,694 | -1.22(-2.25%) |
Jul 05, 2022 | 57.03 | 57.03 | 53.15 | 54.14 | 260,177 | -4.73(-8.03%) |
Jul 01, 2022 | 59.25 | 59.45 | 56.21 | 58.87 | 197,303 | -0.15(-0.25%) |
Jun 30, 2022 | 59.30 | 60.67 | 58.19 | 59.02 | 460,431 | -1.94(-3.18%) |
Jun 29, 2022 | 62.80 | 63.04 | 60.28 | 60.96 | 265,032 | -1.09(-1.75%) |
Jun 28, 2022 | 62.59 | 63.29 | 61.15 | 62.04 | 333,388 | +1.07(+1.75%) |
Jun 27, 2022 | 59.09 | 61.22 | 58.46 | 60.98 | 264,446 | +2.68(+4.60%) |
Jun 24, 2022 | 57.02 | 59.28 | 56.20 | 58.30 | 172,264 | +2.14(+3.80%) |
Jun 23, 2022 | 59.59 | 59.62 | 54.99 | 56.16 | 347,305 | -3.19(-5.38%) |
Jun 22, 2022 | 60.26 | 60.59 | 58.61 | 59.35 | 321,991 | -3.95(-6.23%) |
Jun 21, 2022 | 62.36 | 65.04 | 62.21 | 63.30 | 647,864 | +2.43(+3.99%) |
Jun 17, 2022 | 63.61 | 64.60 | 60.45 | 60.87 | 363,562 | -2.83(-4.44%) |
Jun 16, 2022 | 65.02 | 65.72 | 63.29 | 63.70 | 296,478 | -3.19(-4.77%) |
Jun 15, 2022 | 67.84 | 68.64 | 65.65 | 66.89 | 195,463 | -0.66(-0.98%) |
Jun 14, 2022 | 70.50 | 70.94 | 66.39 | 67.55 | 228,741 | -0.80(-1.17%) |
Jun 13, 2022 | 71.69 | 71.91 | 67.69 | 68.35 | 943,224 | -6.20(-8.32%) |
Jun 10, 2022 | 75.46 | 76.59 | 72.57 | 74.56 | 360,823 | -2.37(-3.08%) |
Jun 09, 2022 | 79.06 | 79.06 | 76.91 | 76.93 | 129,581 | -3.11(-3.89%) |
Jun 08, 2022 | 81.46 | 81.84 | 79.27 | 80.04 | 94,440 | -1.07(-1.32%) |
Jun 07, 2022 | 78.59 | 81.42 | 78.20 | 81.10 | 172,092 | +2.24(+2.84%) |
Jun 06, 2022 | 79.04 | 79.44 | 77.58 | 78.86 | 234,817 | +0.47(+0.60%) |
Jun 03, 2022 | 76.85 | 78.46 | 75.92 | 78.39 | 111,701 | +1.42(+1.85%) |
Jun 02, 2022 | 77.40 | 78.42 | 76.44 | 76.97 | 217,585 | -0.79(-1.02%) |