Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.85 | 59.08 | 58.23 | 58.28 | 135,721 | -0.30(-0.52%) |
Aug 30, 2022 | 59.13 | 59.13 | 58.41 | 58.58 | 126,995 | -0.43(-0.73%) |
Aug 29, 2022 | 59.07 | 59.38 | 58.76 | 59.01 | 114,276 | -0.47(-0.79%) |
Aug 26, 2022 | 61.28 | 61.28 | 59.42 | 59.48 | 88,056 | -1.78(-2.90%) |
Aug 25, 2022 | 60.88 | 61.26 | 60.50 | 61.26 | 68,990 | +0.63(+1.05%) |
Aug 24, 2022 | 60.41 | 60.84 | 60.27 | 60.62 | 145,582 | +0.24(+0.40%) |
Aug 23, 2022 | 60.99 | 60.99 | 60.18 | 60.38 | 257,045 | -0.73(-1.20%) |
Aug 22, 2022 | 61.47 | 61.76 | 60.89 | 61.11 | 276,923 | -0.85(-1.37%) |
Aug 19, 2022 | 61.73 | 62.21 | 61.73 | 61.96 | 111,179 | +0.05(+0.08%) |
Aug 18, 2022 | 62.21 | 62.21 | 61.56 | 61.91 | 76,497 | -0.30(-0.49%) |
Aug 17, 2022 | 62.33 | 62.55 | 62.12 | 62.21 | 105,590 | -0.50(-0.79%) |
Aug 16, 2022 | 62.88 | 62.92 | 62.45 | 62.71 | 130,480 | -0.30(-0.48%) |
Aug 15, 2022 | 62.54 | 63.05 | 62.44 | 63.01 | 107,102 | +0.39(+0.62%) |
Aug 12, 2022 | 62.06 | 62.65 | 61.97 | 62.62 | 168,116 | +0.78(+1.26%) |
Aug 11, 2022 | 62.26 | 62.81 | 61.71 | 61.84 | 136,259 | -0.42(-0.67%) |
Aug 10, 2022 | 62.08 | 62.31 | 61.86 | 62.26 | 76,729 | +0.84(+1.37%) |
Aug 09, 2022 | 61.72 | 62.05 | 61.29 | 61.42 | 289,286 | -0.42(-0.68%) |
Aug 08, 2022 | 61.82 | 62.26 | 61.53 | 61.84 | 133,398 | +0.27(+0.44%) |
Aug 05, 2022 | 61.03 | 61.63 | 60.97 | 61.57 | 87,640 | +0.09(+0.14%) |
Aug 04, 2022 | 61.77 | 61.77 | 61.32 | 61.48 | 125,766 | -0.16(-0.25%) |
Aug 03, 2022 | 61.34 | 61.82 | 61.30 | 61.64 | 115,108 | +0.63(+1.04%) |
Aug 02, 2022 | 61.06 | 61.72 | 60.95 | 61.00 | 289,364 | -0.08(-0.13%) |
Aug 01, 2022 | 61.33 | 61.53 | 60.95 | 61.08 | 173,055 | -0.47(-0.76%) |
Jul 29, 2022 | 61.55 | 61.62 | 61.09 | 61.55 | 224,221 | -0.21(-0.35%) |
Jul 28, 2022 | 61.46 | 62.14 | 60.43 | 61.76 | 153,707 | +0.32(+0.52%) |
Jul 27, 2022 | 61.04 | 61.66 | 60.68 | 61.44 | 226,829 | +0.49(+0.80%) |
Jul 26, 2022 | 60.57 | 61.29 | 60.57 | 60.95 | 80,933 | +0.31(+0.51%) |
Jul 25, 2022 | 60.49 | 60.71 | 60.27 | 60.64 | 96,026 | +0.27(+0.45%) |
Jul 22, 2022 | 60.84 | 61.03 | 60.02 | 60.37 | 110,552 | -0.38(-0.63%) |
Jul 21, 2022 | 59.84 | 60.75 | 59.84 | 60.75 | 99,149 | +0.90(+1.50%) |
Jul 20, 2022 | 60.25 | 60.27 | 59.57 | 59.85 | 97,260 | -0.44(-0.73%) |
Jul 19, 2022 | 59.69 | 60.33 | 59.54 | 60.29 | 115,318 | +1.21(+2.05%) |
Jul 18, 2022 | 60.63 | 60.75 | 58.93 | 59.08 | 177,431 | -1.34(-2.21%) |
Jul 15, 2022 | 59.72 | 60.43 | 59.58 | 60.42 | 353,468 | +1.37(+2.31%) |
Jul 14, 2022 | 58.59 | 59.11 | 58.19 | 59.05 | 84,591 | -0.22(-0.38%) |
Jul 13, 2022 | 59.07 | 59.69 | 59.07 | 59.27 | 82,160 | -0.45(-0.75%) |
Jul 12, 2022 | 60.39 | 60.67 | 59.49 | 59.72 | 102,210 | -0.76(-1.26%) |
Jul 11, 2022 | 60.54 | 60.79 | 60.32 | 60.48 | 92,146 | -0.34(-0.56%) |
Jul 08, 2022 | 60.44 | 61.31 | 60.38 | 60.83 | 94,934 | +0.20(+0.32%) |
Jul 07, 2022 | 60.28 | 60.64 | 60.16 | 60.63 | 92,898 | +0.47(+0.78%) |
Jul 06, 2022 | 59.97 | 60.50 | 59.81 | 60.16 | 124,344 | +0.27(+0.46%) |
Jul 05, 2022 | 59.45 | 59.89 | 58.51 | 59.89 | 114,423 | -0.07(-0.11%) |
Jul 01, 2022 | 59.02 | 59.98 | 58.64 | 59.96 | 105,852 | +0.76(+1.29%) |
Jun 30, 2022 | 58.98 | 59.51 | 58.61 | 59.20 | 620,646 | -0.21(-0.36%) |
Jun 29, 2022 | 59.09 | 59.69 | 58.85 | 59.41 | 85,835 | +0.49(+0.83%) |
Jun 28, 2022 | 60.27 | 60.39 | 58.85 | 58.92 | 330,754 | -1.16(-1.93%) |
Jun 27, 2022 | 59.88 | 60.26 | 59.71 | 60.08 | 142,272 | +0.25(+0.42%) |
Jun 24, 2022 | 59.24 | 59.84 | 58.92 | 59.83 | 131,763 | +0.96(+1.62%) |
Jun 23, 2022 | 57.75 | 58.89 | 57.75 | 58.87 | 270,951 | +1.45(+2.53%) |
Jun 22, 2022 | 56.15 | 58.03 | 56.15 | 57.42 | 195,231 | +0.83(+1.47%) |
Jun 21, 2022 | 55.76 | 56.83 | 55.76 | 56.59 | 169,595 | +1.40(+2.53%) |
Jun 17, 2022 | 55.03 | 55.87 | 55.03 | 55.20 | 178,176 | +0.20(+0.37%) |
Jun 16, 2022 | 54.90 | 54.99 | 54.37 | 54.99 | 208,982 | -0.88(-1.58%) |
Jun 15, 2022 | 55.56 | 56.48 | 55.00 | 55.88 | 139,423 | +0.62(+1.13%) |
Jun 14, 2022 | 55.79 | 55.79 | 54.83 | 55.26 | 355,666 | -0.47(-0.84%) |
Jun 13, 2022 | 56.42 | 56.67 | 55.49 | 55.72 | 293,619 | -1.88(-3.26%) |
Jun 10, 2022 | 57.96 | 58.10 | 57.41 | 57.60 | 186,668 | -1.02(-1.74%) |
Jun 09, 2022 | 59.84 | 59.93 | 58.61 | 58.62 | 86,651 | -1.44(-2.40%) |
Jun 08, 2022 | 60.20 | 60.57 | 59.88 | 60.06 | 165,124 | -0.41(-0.68%) |
Jun 07, 2022 | 59.44 | 60.53 | 59.44 | 60.47 | 97,383 | +0.91(+1.53%) |
Jun 06, 2022 | 60.11 | 60.13 | 59.44 | 59.55 | 96,643 | -0.13(-0.21%) |
Jun 03, 2022 | 59.94 | 60.20 | 59.56 | 59.68 | 63,631 | -0.61(-1.02%) |
Jun 02, 2022 | 59.70 | 60.30 | 58.75 | 60.29 | 123,184 | +0.64(+1.08%) |