Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 53.96 | 54.50 | 52.71 | 52.86 | 77,674 | -2.53(-4.57%) |
Aug 30, 2022 | 56.54 | 56.59 | 54.93 | 55.39 | 90,091 | -3.99(-6.72%) |
Aug 29, 2022 | 57.68 | 59.39 | 57.58 | 59.38 | 30,123 | +1.24(+2.13%) |
Aug 26, 2022 | 57.35 | 58.64 | 55.95 | 58.14 | 139,983 | +0.15(+0.25%) |
Aug 25, 2022 | 58.28 | 58.88 | 57.89 | 57.99 | 43,668 | -0.02(-0.03%) |
Aug 24, 2022 | 59.12 | 59.39 | 56.63 | 58.01 | 68,129 | -1.87(-3.12%) |
Aug 23, 2022 | 59.10 | 60.38 | 58.86 | 59.88 | 58,103 | +1.34(+2.29%) |
Aug 22, 2022 | 59.15 | 59.15 | 57.09 | 58.54 | 50,807 | -2.07(-3.42%) |
Aug 19, 2022 | 60.67 | 61.45 | 60.12 | 60.61 | 41,367 | -0.29(-0.47%) |
Aug 18, 2022 | 60.02 | 61.75 | 59.98 | 60.90 | 128,880 | +2.13(+3.62%) |
Aug 17, 2022 | 58.45 | 59.49 | 57.70 | 58.77 | 42,692 | +0.38(+0.65%) |
Aug 16, 2022 | 58.96 | 59.39 | 58.18 | 58.39 | 40,802 | -1.05(-1.77%) |
Aug 15, 2022 | 58.43 | 59.70 | 58.29 | 59.44 | 47,360 | -1.93(-3.14%) |
Aug 12, 2022 | 61.18 | 61.70 | 60.73 | 61.37 | 28,125 | -0.32(-0.52%) |
Aug 11, 2022 | 62.09 | 62.50 | 61.26 | 61.69 | 36,141 | +0.13(+0.21%) |
Aug 10, 2022 | 59.96 | 62.18 | 59.06 | 61.56 | 112,211 | +1.69(+2.82%) |
Aug 09, 2022 | 58.93 | 60.12 | 58.83 | 59.87 | 43,825 | +1.79(+3.08%) |
Aug 08, 2022 | 57.76 | 58.45 | 57.14 | 58.08 | 63,948 | +0.79(+1.38%) |
Aug 05, 2022 | 55.65 | 58.00 | 55.54 | 57.29 | 89,870 | +1.35(+2.42%) |
Aug 04, 2022 | 57.98 | 58.18 | 55.60 | 55.94 | 174,825 | -2.88(-4.90%) |
Aug 03, 2022 | 62.18 | 62.32 | 58.42 | 58.82 | 108,656 | -2.52(-4.11%) |
Aug 02, 2022 | 60.89 | 62.66 | 60.64 | 61.34 | 48,826 | +1.19(+1.98%) |
Aug 01, 2022 | 60.12 | 60.72 | 58.80 | 60.15 | 86,402 | -2.09(-3.36%) |
Jul 29, 2022 | 64.27 | 65.36 | 62.24 | 62.24 | 98,310 | -0.60(-0.95%) |
Jul 28, 2022 | 63.58 | 63.78 | 61.81 | 62.84 | 55,940 | -1.04(-1.63%) |
Jul 27, 2022 | 63.56 | 64.09 | 62.33 | 63.88 | 47,259 | +1.93(+3.12%) |
Jul 26, 2022 | 64.14 | 64.20 | 61.27 | 61.95 | 47,086 | -0.81(-1.29%) |
Jul 25, 2022 | 61.74 | 63.00 | 61.30 | 62.76 | 75,475 | +1.99(+3.27%) |
Jul 22, 2022 | 60.38 | 61.90 | 60.38 | 60.77 | 69,156 | +0.43(+0.71%) |
Jul 21, 2022 | 59.46 | 60.83 | 59.30 | 60.34 | 40,952 | -2.44(-3.89%) |
Jul 20, 2022 | 63.63 | 63.77 | 62.55 | 62.78 | 31,958 | -1.12(-1.75%) |
Jul 19, 2022 | 61.91 | 63.97 | 61.91 | 63.90 | 35,904 | +1.02(+1.62%) |
Jul 18, 2022 | 63.77 | 64.17 | 62.42 | 62.88 | 121,099 | +1.50(+2.44%) |
Jul 15, 2022 | 61.50 | 62.03 | 60.85 | 61.38 | 40,425 | +0.49(+0.81%) |
Jul 14, 2022 | 60.22 | 61.30 | 59.43 | 60.89 | 113,932 | -0.84(-1.36%) |
Jul 13, 2022 | 60.76 | 62.24 | 60.44 | 61.73 | 61,909 | -0.63(-1.01%) |
Jul 12, 2022 | 63.30 | 63.71 | 62.01 | 62.36 | 78,497 | -3.89(-5.87%) |
Jul 11, 2022 | 65.29 | 66.34 | 64.67 | 66.25 | 36,550 | +0.30(+0.45%) |
Jul 08, 2022 | 65.59 | 66.66 | 64.27 | 65.95 | 45,318 | +0.87(+1.34%) |
Jul 07, 2022 | 64.06 | 66.73 | 64.06 | 65.08 | 97,499 | +3.64(+5.92%) |
Jul 06, 2022 | 63.47 | 64.13 | 61.09 | 61.44 | 182,997 | -2.49(-3.89%) |
Jul 05, 2022 | 68.40 | 68.40 | 62.67 | 63.93 | 194,343 | -6.33(-9.01%) |
Jul 01, 2022 | 69.81 | 71.41 | 68.88 | 70.26 | 92,661 | +2.44(+3.60%) |
Jun 30, 2022 | 68.46 | 68.50 | 66.09 | 67.82 | 112,194 | -2.40(-3.42%) |
Jun 29, 2022 | 73.40 | 73.99 | 70.15 | 70.22 | 97,600 | -2.84(-3.89%) |
Jun 28, 2022 | 71.19 | 73.69 | 70.81 | 73.06 | 87,773 | +1.20(+1.68%) |
Jun 27, 2022 | 72.61 | 73.23 | 71.18 | 71.86 | 67,323 | -0.51(-0.70%) |
Jun 24, 2022 | 70.39 | 72.52 | 70.39 | 72.37 | 60,359 | +2.45(+3.51%) |
Jun 23, 2022 | 71.40 | 72.08 | 69.17 | 69.92 | 80,522 | -0.83(-1.18%) |
Jun 22, 2022 | 68.27 | 71.53 | 68.11 | 70.75 | 122,926 | -0.26(-0.37%) |
Jun 21, 2022 | 71.98 | 73.14 | 70.45 | 71.01 | 486,514 | +0.36(+0.51%) |
Jun 17, 2022 | 70.60 | 70.79 | 67.56 | 70.65 | 254,664 | -2.05(-2.82%) |
Jun 16, 2022 | 71.43 | 73.76 | 70.80 | 72.70 | 124,681 | +0.67(+0.93%) |
Jun 15, 2022 | 72.87 | 74.54 | 71.84 | 72.03 | 213,144 | -2.39(-3.21%) |
Jun 14, 2022 | 75.69 | 76.86 | 73.39 | 74.42 | 120,033 | -0.27(-0.36%) |
Jun 13, 2022 | 76.73 | 77.01 | 73.94 | 74.69 | 132,795 | -2.79(-3.60%) |
Jun 10, 2022 | 79.29 | 79.29 | 76.79 | 77.48 | 95,701 | -1.88(-2.37%) |
Jun 09, 2022 | 79.31 | 80.29 | 79.12 | 79.36 | 96,987 | +0.79(+1.01%) |
Jun 08, 2022 | 76.79 | 79.09 | 76.44 | 78.57 | 127,986 | +0.96(+1.24%) |
Jun 07, 2022 | 76.63 | 77.84 | 75.48 | 77.61 | 212,136 | -0.70(-0.89%) |
Jun 06, 2022 | 79.00 | 79.31 | 77.72 | 78.31 | 156,134 | -1.75(-2.19%) |
Jun 03, 2022 | 77.69 | 80.17 | 77.29 | 80.06 | 166,340 | +1.50(+1.91%) |
Jun 02, 2022 | 75.96 | 78.63 | 74.86 | 78.56 | 117,239 | +2.71(+3.57%) |