Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.83 | 60.43 | 58.73 | 58.76 | 356,288 | -0.87(-1.46%) |
Aug 30, 2022 | 61.14 | 61.19 | 59.09 | 59.63 | 461,315 | -1.18(-1.94%) |
Aug 29, 2022 | 60.63 | 61.65 | 60.31 | 60.81 | 297,828 | -0.71(-1.16%) |
Aug 26, 2022 | 65.65 | 65.73 | 61.49 | 61.53 | 720,990 | -4.01(-6.12%) |
Aug 25, 2022 | 64.33 | 65.54 | 63.93 | 65.54 | 253,274 | +1.24(+1.93%) |
Aug 24, 2022 | 63.89 | 64.72 | 63.70 | 64.30 | 257,498 | +0.26(+0.40%) |
Aug 23, 2022 | 64.46 | 64.86 | 63.86 | 64.04 | 225,073 | -0.64(-1.00%) |
Aug 22, 2022 | 65.63 | 65.75 | 64.40 | 64.68 | 232,092 | -2.50(-3.72%) |
Aug 19, 2022 | 67.68 | 67.80 | 66.87 | 67.18 | 207,123 | -1.16(-1.70%) |
Aug 18, 2022 | 68.18 | 68.49 | 67.69 | 68.34 | 270,404 | +0.17(+0.25%) |
Aug 17, 2022 | 67.98 | 68.92 | 67.63 | 68.18 | 209,251 | -0.66(-0.97%) |
Aug 16, 2022 | 67.63 | 69.36 | 67.63 | 68.84 | 216,169 | +0.93(+1.37%) |
Aug 15, 2022 | 66.56 | 68.06 | 66.55 | 67.91 | 171,522 | +0.66(+0.99%) |
Aug 12, 2022 | 66.08 | 67.29 | 65.84 | 67.24 | 351,925 | +1.61(+2.45%) |
Aug 11, 2022 | 66.44 | 66.87 | 65.47 | 65.64 | 315,789 | +0.17(+0.26%) |
Aug 10, 2022 | 65.23 | 65.72 | 65.02 | 65.47 | 222,708 | +2.00(+3.16%) |
Aug 09, 2022 | 63.58 | 63.80 | 63.16 | 63.46 | 170,923 | -0.20(-0.31%) |
Aug 08, 2022 | 64.15 | 64.69 | 63.37 | 63.66 | 201,106 | +0.19(+0.30%) |
Aug 05, 2022 | 62.35 | 63.55 | 62.31 | 63.47 | 264,141 | +0.21(+0.33%) |
Aug 04, 2022 | 63.36 | 63.60 | 62.94 | 63.26 | 180,291 | -0.32(-0.50%) |
Aug 03, 2022 | 62.59 | 63.93 | 62.42 | 63.58 | 207,772 | +1.55(+2.50%) |
Aug 02, 2022 | 63.14 | 63.44 | 61.95 | 62.03 | 302,440 | -1.55(-2.43%) |
Aug 01, 2022 | 63.14 | 64.22 | 62.95 | 63.58 | 331,259 | -0.22(-0.34%) |
Jul 29, 2022 | 62.58 | 64.00 | 62.39 | 63.80 | 274,618 | +1.30(+2.08%) |
Jul 28, 2022 | 61.42 | 62.83 | 60.44 | 62.50 | 279,878 | +1.20(+1.96%) |
Jul 27, 2022 | 60.07 | 61.80 | 59.83 | 61.30 | 426,384 | +1.67(+2.80%) |
Jul 26, 2022 | 60.10 | 60.32 | 59.43 | 59.63 | 228,194 | -0.87(-1.44%) |
Jul 25, 2022 | 60.57 | 60.66 | 59.91 | 60.51 | 307,647 | +0.29(+0.48%) |
Jul 22, 2022 | 61.24 | 61.36 | 59.54 | 60.22 | 359,558 | -0.50(-0.82%) |
Jul 21, 2022 | 59.67 | 60.73 | 58.82 | 60.71 | 369,014 | +0.63(+1.04%) |
Jul 20, 2022 | 59.92 | 60.35 | 59.24 | 60.09 | 312,730 | +0.22(+0.36%) |
Jul 19, 2022 | 57.99 | 59.97 | 57.89 | 59.87 | 316,941 | +2.74(+4.79%) |
Jul 18, 2022 | 59.01 | 59.22 | 56.80 | 57.13 | 344,261 | -0.73(-1.27%) |
Jul 15, 2022 | 57.23 | 57.92 | 56.61 | 57.87 | 495,093 | +2.28(+4.11%) |
Jul 14, 2022 | 54.22 | 55.70 | 53.78 | 55.58 | 628,935 | -0.46(-0.81%) |
Jul 13, 2022 | 55.49 | 56.86 | 55.13 | 56.04 | 540,295 | -0.88(-1.55%) |
Jul 12, 2022 | 57.08 | 58.18 | 56.40 | 56.92 | 249,913 | -0.63(-1.09%) |
Jul 11, 2022 | 57.52 | 58.26 | 57.35 | 57.55 | 275,490 | -0.65(-1.13%) |
Jul 08, 2022 | 58.17 | 58.82 | 57.72 | 58.20 | 407,705 | -0.17(-0.29%) |
Jul 07, 2022 | 57.79 | 58.49 | 57.55 | 58.37 | 284,337 | +1.26(+2.21%) |
Jul 06, 2022 | 56.91 | 57.75 | 56.18 | 57.11 | 553,351 | +0.29(+0.51%) |
Jul 05, 2022 | 55.71 | 56.85 | 54.58 | 56.83 | 501,289 | -0.44(-0.76%) |
Jul 01, 2022 | 56.00 | 57.41 | 55.06 | 57.26 | 608,930 | +1.09(+1.94%) |
Jun 30, 2022 | 55.75 | 56.88 | 54.85 | 56.17 | 670,578 | -0.85(-1.50%) |
Jun 29, 2022 | 57.11 | 57.51 | 56.55 | 57.02 | 403,820 | +0.23(+0.40%) |
Jun 28, 2022 | 59.29 | 60.25 | 56.73 | 56.80 | 375,708 | -1.83(-3.11%) |
Jun 27, 2022 | 59.05 | 59.19 | 58.30 | 58.62 | 351,931 | -0.25(-0.42%) |
Jun 24, 2022 | 56.82 | 58.91 | 56.73 | 58.87 | 483,083 | +3.01(+5.38%) |
Jun 23, 2022 | 55.47 | 55.98 | 54.44 | 55.86 | 732,117 | +0.75(+1.37%) |
Jun 22, 2022 | 54.00 | 56.21 | 53.93 | 55.11 | 666,218 | -0.23(-0.42%) |
Jun 21, 2022 | 54.58 | 55.77 | 54.42 | 55.34 | 373,408 | +2.31(+4.35%) |
Jun 17, 2022 | 52.87 | 54.06 | 52.23 | 53.03 | 814,627 | -0.20(-0.37%) |
Jun 16, 2022 | 53.75 | 53.85 | 52.53 | 53.23 | 764,104 | -2.70(-4.84%) |
Jun 15, 2022 | 55.63 | 57.13 | 54.12 | 55.94 | 836,542 | +1.10(+2.01%) |
Jun 14, 2022 | 55.65 | 55.97 | 53.99 | 54.84 | 620,178 | -0.52(-0.93%) |
Jun 13, 2022 | 56.07 | 56.77 | 54.79 | 55.35 | 910,476 | -3.25(-5.55%) |
Jun 10, 2022 | 60.16 | 60.27 | 58.56 | 58.60 | 867,957 | -3.37(-5.44%) |
Jun 09, 2022 | 63.94 | 64.64 | 61.95 | 61.97 | 349,455 | -2.49(-3.86%) |
Jun 08, 2022 | 64.88 | 65.42 | 64.13 | 64.46 | 287,812 | -1.08(-1.65%) |
Jun 07, 2022 | 63.42 | 65.63 | 63.42 | 65.54 | 295,035 | +1.06(+1.64%) |
Jun 06, 2022 | 65.29 | 65.76 | 64.14 | 64.48 | 487,792 | +0.03(+0.05%) |
Jun 03, 2022 | 64.62 | 65.36 | 64.20 | 64.45 | 425,197 | -1.33(-2.02%) |
Jun 02, 2022 | 64.12 | 65.78 | 62.90 | 65.78 | 590,037 | +1.68(+2.63%) |