Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 62.59 | 62.90 | 61.80 | 61.94 | 114,736 | -0.25(-0.40%) |
Aug 30, 2022 | 63.20 | 63.31 | 62.06 | 62.19 | 103,893 | -0.86(-1.36%) |
Aug 29, 2022 | 63.30 | 63.71 | 62.99 | 63.05 | 77,278 | -0.60(-0.94%) |
Aug 26, 2022 | 65.27 | 65.27 | 63.62 | 63.65 | 157,932 | -1.56(-2.39%) |
Aug 25, 2022 | 64.47 | 65.21 | 64.31 | 65.21 | 53,033 | +1.00(+1.56%) |
Aug 24, 2022 | 63.82 | 64.61 | 63.82 | 64.21 | 53,848 | +0.40(+0.63%) |
Aug 23, 2022 | 64.66 | 64.72 | 63.57 | 63.81 | 102,489 | -0.98(-1.51%) |
Aug 22, 2022 | 65.64 | 65.79 | 64.78 | 64.79 | 66,880 | -1.37(-2.07%) |
Aug 19, 2022 | 66.42 | 66.45 | 65.95 | 66.16 | 69,060 | -0.55(-0.82%) |
Aug 18, 2022 | 67.36 | 67.40 | 66.42 | 66.71 | 69,526 | -0.62(-0.92%) |
Aug 17, 2022 | 66.92 | 67.71 | 66.79 | 67.33 | 79,206 | -0.18(-0.27%) |
Aug 16, 2022 | 67.44 | 67.84 | 67.33 | 67.51 | 123,734 | -0.23(-0.34%) |
Aug 15, 2022 | 67.35 | 67.88 | 67.28 | 67.74 | 81,244 | +0.30(+0.44%) |
Aug 12, 2022 | 66.56 | 67.50 | 66.56 | 67.44 | 64,264 | +1.14(+1.72%) |
Aug 11, 2022 | 66.83 | 67.13 | 66.13 | 66.30 | 114,919 | -0.40(-0.60%) |
Aug 10, 2022 | 66.42 | 66.80 | 66.10 | 66.70 | 158,777 | +0.95(+1.44%) |
Aug 09, 2022 | 65.45 | 65.77 | 65.15 | 65.75 | 68,837 | +0.50(+0.77%) |
Aug 08, 2022 | 65.05 | 65.70 | 64.90 | 65.25 | 79,501 | +0.48(+0.74%) |
Aug 05, 2022 | 64.08 | 64.82 | 63.90 | 64.77 | 87,664 | +0.10(+0.15%) |
Aug 04, 2022 | 64.70 | 64.92 | 64.25 | 64.67 | 141,057 | +0.10(+0.15%) |
Aug 03, 2022 | 64.65 | 65.26 | 64.52 | 64.57 | 87,663 | +0.23(+0.36%) |
Aug 02, 2022 | 65.02 | 65.40 | 64.30 | 64.34 | 159,996 | -0.81(-1.24%) |
Aug 01, 2022 | 65.46 | 65.63 | 64.90 | 65.15 | 133,478 | -0.60(-0.91%) |
Jul 29, 2022 | 65.44 | 66.06 | 65.25 | 65.75 | 174,330 | +0.21(+0.32%) |
Jul 28, 2022 | 63.58 | 65.60 | 63.58 | 65.54 | 152,658 | +2.37(+3.75%) |
Jul 27, 2022 | 63.16 | 63.30 | 62.47 | 63.17 | 134,038 | +0.33(+0.53%) |
Jul 26, 2022 | 62.64 | 63.14 | 62.56 | 62.84 | 151,158 | +0.22(+0.35%) |
Jul 25, 2022 | 62.68 | 63.01 | 62.31 | 62.62 | 217,580 | +0.04(+0.06%) |
Jul 22, 2022 | 62.49 | 62.99 | 62.12 | 62.58 | 453,122 | +0.47(+0.76%) |
Jul 21, 2022 | 61.44 | 62.14 | 61.13 | 62.11 | 242,082 | +0.57(+0.93%) |
Jul 20, 2022 | 61.75 | 62.36 | 61.36 | 61.54 | 282,462 | -0.25(-0.40%) |
Jul 19, 2022 | 60.68 | 61.86 | 60.66 | 61.79 | 232,596 | +1.49(+2.47%) |
Jul 18, 2022 | 61.28 | 61.32 | 60.05 | 60.30 | 153,456 | -0.57(-0.94%) |
Jul 15, 2022 | 60.50 | 61.20 | 60.34 | 60.87 | 261,943 | +1.03(+1.72%) |
Jul 14, 2022 | 59.48 | 60.15 | 59.48 | 59.84 | 183,448 | -0.60(-0.99%) |
Jul 13, 2022 | 60.11 | 60.90 | 59.68 | 60.44 | 186,962 | -0.30(-0.49%) |
Jul 12, 2022 | 60.82 | 61.43 | 60.31 | 60.74 | 857,379 | -0.45(-0.74%) |
Jul 11, 2022 | 61.08 | 61.40 | 60.62 | 61.19 | 109,284 | -0.04(-0.07%) |
Jul 08, 2022 | 61.27 | 61.63 | 60.94 | 61.23 | 133,782 | -0.35(-0.57%) |
Jul 07, 2022 | 61.98 | 62.20 | 61.32 | 61.58 | 130,507 | +0.02(+0.03%) |
Jul 06, 2022 | 61.56 | 62.38 | 61.41 | 61.56 | 185,879 | +0.05(+0.08%) |
Jul 05, 2022 | 61.24 | 61.55 | 60.06 | 61.51 | 440,785 | -0.33(-0.53%) |
Jul 01, 2022 | 60.74 | 62.00 | 60.71 | 61.84 | 177,264 | +1.07(+1.76%) |
Jun 30, 2022 | 60.34 | 61.50 | 60.06 | 60.77 | 210,568 | +0.01(+0.02%) |
Jun 29, 2022 | 60.86 | 60.89 | 59.91 | 60.76 | 125,771 | -0.46(-0.75%) |
Jun 28, 2022 | 62.28 | 62.77 | 61.10 | 61.22 | 144,063 | -0.77(-1.24%) |
Jun 27, 2022 | 61.98 | 62.74 | 61.68 | 61.99 | 160,947 | -0.12(-0.19%) |
Jun 24, 2022 | 61.29 | 62.19 | 61.14 | 62.11 | 161,645 | +1.20(+1.98%) |
Jun 23, 2022 | 59.95 | 61.09 | 59.95 | 60.91 | 259,640 | +1.25(+2.09%) |
Jun 22, 2022 | 58.18 | 60.43 | 58.16 | 59.66 | 306,460 | +0.93(+1.58%) |
Jun 21, 2022 | 58.43 | 59.26 | 58.26 | 58.73 | 271,930 | +0.95(+1.64%) |
Jun 17, 2022 | 57.54 | 58.53 | 57.28 | 57.78 | 304,699 | +0.38(+0.66%) |
Jun 16, 2022 | 57.18 | 58.02 | 57.16 | 57.40 | 283,674 | -1.26(-2.15%) |
Jun 15, 2022 | 57.97 | 59.47 | 57.77 | 58.66 | 374,660 | +1.34(+2.34%) |
Jun 14, 2022 | 57.97 | 58.07 | 56.92 | 57.32 | 470,545 | -0.46(-0.80%) |
Jun 13, 2022 | 59.44 | 59.44 | 57.53 | 57.78 | 383,925 | -2.86(-4.72%) |
Jun 10, 2022 | 61.11 | 61.54 | 60.54 | 60.64 | 409,784 | -1.31(-2.11%) |
Jun 09, 2022 | 63.34 | 63.63 | 61.92 | 61.95 | 184,555 | -1.60(-2.52%) |
Jun 08, 2022 | 64.75 | 64.87 | 63.39 | 63.55 | 138,411 | -1.59(-2.44%) |
Jun 07, 2022 | 64.11 | 65.18 | 63.64 | 65.14 | 191,548 | +0.78(+1.21%) |
Jun 06, 2022 | 65.06 | 65.13 | 64.24 | 64.36 | 178,901 | -0.25(-0.39%) |
Jun 03, 2022 | 64.83 | 65.28 | 64.44 | 64.61 | 330,672 | -0.89(-1.36%) |
Jun 02, 2022 | 64.34 | 65.50 | 63.37 | 65.50 | 218,982 | +0.90(+1.39%) |