Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 62.02 | 62.02 | 61.22 | 61.51 | 148,986 | -0.53(-0.85%) |
Aug 30, 2022 | 62.27 | 62.42 | 61.59 | 62.03 | 149,028 | -0.02(-0.03%) |
Aug 29, 2022 | 63.00 | 63.00 | 61.99 | 62.05 | 193,432 | -1.51(-2.37%) |
Aug 26, 2022 | 64.43 | 64.61 | 63.45 | 63.56 | 234,498 | -0.54(-0.84%) |
Aug 25, 2022 | 63.47 | 64.21 | 63.24 | 64.09 | 178,850 | +0.70(+1.10%) |
Aug 24, 2022 | 63.60 | 63.73 | 62.69 | 63.40 | 160,612 | -0.51(-0.79%) |
Aug 23, 2022 | 64.59 | 65.44 | 63.91 | 63.91 | 136,334 | -0.69(-1.06%) |
Aug 22, 2022 | 65.70 | 65.70 | 64.43 | 64.59 | 179,478 | -1.75(-2.64%) |
Aug 19, 2022 | 67.19 | 67.19 | 65.97 | 66.34 | 227,806 | -1.04(-1.55%) |
Aug 18, 2022 | 67.93 | 67.93 | 67.14 | 67.39 | 147,495 | -0.54(-0.79%) |
Aug 17, 2022 | 67.56 | 68.28 | 67.44 | 67.92 | 157,904 | -0.30(-0.44%) |
Aug 16, 2022 | 67.26 | 68.54 | 67.26 | 68.22 | 172,882 | +0.51(+0.75%) |
Aug 15, 2022 | 66.71 | 67.73 | 66.53 | 67.72 | 138,862 | +0.49(+0.73%) |
Aug 12, 2022 | 66.23 | 67.26 | 66.08 | 67.23 | 128,183 | +1.10(+1.66%) |
Aug 11, 2022 | 65.84 | 66.14 | 65.18 | 66.13 | 126,917 | +1.03(+1.58%) |
Aug 10, 2022 | 65.23 | 65.52 | 64.95 | 65.10 | 172,620 | +0.70(+1.08%) |
Aug 09, 2022 | 64.32 | 64.41 | 63.84 | 64.40 | 153,556 | +0.44(+0.69%) |
Aug 08, 2022 | 64.27 | 64.44 | 63.63 | 63.96 | 121,795 | -0.15(-0.23%) |
Aug 05, 2022 | 63.50 | 64.34 | 63.35 | 64.11 | 134,232 | +0.42(+0.66%) |
Aug 04, 2022 | 64.65 | 64.82 | 63.58 | 63.69 | 130,214 | -0.97(-1.50%) |
Aug 03, 2022 | 64.12 | 65.17 | 63.49 | 64.66 | 268,131 | +0.86(+1.34%) |
Aug 02, 2022 | 64.01 | 64.33 | 63.63 | 63.80 | 170,691 | -0.24(-0.37%) |
Aug 01, 2022 | 63.21 | 64.55 | 62.82 | 64.04 | 214,432 | +0.70(+1.10%) |
Jul 29, 2022 | 62.84 | 63.48 | 62.84 | 63.34 | 458,450 | +0.50(+0.79%) |
Jul 28, 2022 | 62.43 | 63.03 | 62.01 | 62.84 | 167,932 | +0.34(+0.54%) |
Jul 27, 2022 | 62.17 | 63.05 | 61.87 | 62.50 | 201,051 | +0.32(+0.51%) |
Jul 26, 2022 | 62.04 | 62.79 | 61.93 | 62.18 | 208,509 | +0.03(+0.05%) |
Jul 25, 2022 | 62.20 | 62.22 | 61.24 | 62.16 | 286,744 | +0.60(+0.98%) |
Jul 22, 2022 | 61.93 | 61.93 | 60.98 | 61.55 | 212,345 | -0.34(-0.55%) |
Jul 21, 2022 | 60.87 | 61.89 | 60.75 | 61.89 | 154,540 | +0.58(+0.95%) |
Jul 20, 2022 | 60.61 | 61.62 | 60.61 | 61.31 | 170,202 | +0.27(+0.45%) |
Jul 19, 2022 | 59.92 | 61.35 | 59.92 | 61.04 | 201,102 | +1.63(+2.74%) |
Jul 18, 2022 | 59.72 | 60.29 | 59.19 | 59.41 | 131,813 | +0.03(+0.05%) |
Jul 15, 2022 | 59.01 | 59.74 | 58.62 | 59.38 | 170,629 | +1.19(+2.04%) |
Jul 14, 2022 | 57.82 | 58.33 | 57.33 | 58.20 | 129,122 | -0.51(-0.87%) |
Jul 13, 2022 | 59.43 | 59.43 | 58.48 | 58.70 | 99,839 | -0.97(-1.62%) |
Jul 12, 2022 | 59.42 | 60.42 | 59.39 | 59.67 | 216,169 | -0.40(-0.67%) |
Jul 11, 2022 | 59.88 | 60.23 | 59.59 | 60.08 | 175,351 | -0.08(-0.14%) |
Jul 08, 2022 | 60.45 | 60.45 | 59.56 | 60.16 | 130,470 | +0.11(+0.19%) |
Jul 07, 2022 | 60.95 | 61.17 | 59.95 | 60.05 | 155,447 | -0.55(-0.90%) |
Jul 06, 2022 | 60.30 | 60.85 | 59.77 | 60.59 | 169,661 | +0.05(+0.08%) |
Jul 05, 2022 | 59.50 | 60.55 | 58.67 | 60.55 | 258,479 | +0.10(+0.17%) |
Jul 01, 2022 | 59.11 | 60.55 | 58.80 | 60.44 | 214,388 | +0.91(+1.53%) |
Jun 30, 2022 | 58.80 | 60.09 | 58.38 | 59.53 | 219,868 | +0.06(+0.09%) |
Jun 29, 2022 | 59.98 | 59.98 | 59.23 | 59.48 | 177,658 | -0.26(-0.44%) |
Jun 28, 2022 | 60.07 | 60.60 | 59.73 | 59.74 | 153,511 | -0.03(-0.05%) |
Jun 27, 2022 | 60.10 | 60.13 | 59.65 | 59.77 | 215,658 | -0.19(-0.31%) |
Jun 24, 2022 | 58.61 | 60.02 | 58.61 | 59.95 | 397,250 | +1.47(+2.51%) |
Jun 23, 2022 | 58.75 | 59.02 | 57.88 | 58.49 | 181,171 | -0.37(-0.62%) |
Jun 22, 2022 | 58.30 | 59.01 | 58.20 | 58.85 | 175,644 | +0.09(+0.16%) |
Jun 21, 2022 | 59.38 | 59.38 | 58.38 | 58.76 | 269,511 | +0.64(+1.10%) |
Jun 17, 2022 | 58.64 | 59.16 | 58.06 | 58.12 | 369,513 | +0.31(+0.54%) |
Jun 16, 2022 | 58.27 | 58.44 | 57.46 | 57.81 | 262,135 | -1.12(-1.90%) |
Jun 15, 2022 | 59.13 | 59.87 | 58.75 | 58.93 | 210,040 | +0.45(+0.77%) |
Jun 14, 2022 | 58.43 | 59.12 | 58.00 | 58.48 | 201,407 | -0.08(-0.14%) |
Jun 13, 2022 | 58.35 | 59.44 | 58.32 | 58.56 | 214,630 | -0.66(-1.12%) |
Jun 10, 2022 | 59.53 | 59.75 | 58.71 | 59.23 | 171,626 | -0.83(-1.38%) |
Jun 09, 2022 | 61.66 | 61.95 | 60.04 | 60.06 | 192,709 | -1.72(-2.78%) |
Jun 08, 2022 | 62.36 | 62.51 | 61.48 | 61.78 | 129,524 | -1.16(-1.84%) |
Jun 07, 2022 | 62.29 | 63.47 | 62.01 | 62.94 | 144,698 | +0.13(+0.21%) |
Jun 06, 2022 | 63.27 | 63.55 | 62.53 | 62.80 | 254,343 | +0.05(+0.07%) |
Jun 03, 2022 | 62.72 | 63.24 | 62.68 | 62.76 | 188,002 | -0.21(-0.34%) |
Jun 02, 2022 | 61.68 | 62.99 | 60.86 | 62.97 | 211,658 | +1.40(+2.28%) |