Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 65.57 | 65.87 | 65.25 | 65.30 | 795,689 | -0.17(-0.26%) |
Aug 30, 2022 | 65.86 | 66.10 | 65.25 | 65.48 | 500,376 | -0.35(-0.53%) |
Aug 29, 2022 | 65.71 | 66.15 | 65.28 | 65.82 | 943,986 | -0.31(-0.46%) |
Aug 26, 2022 | 66.97 | 67.25 | 66.05 | 66.13 | 195,908 | -1.05(-1.56%) |
Aug 25, 2022 | 66.69 | 67.21 | 66.30 | 67.18 | 265,518 | +0.79(+1.19%) |
Aug 24, 2022 | 66.10 | 66.57 | 66.01 | 66.39 | 817,827 | +0.20(+0.30%) |
Aug 23, 2022 | 65.84 | 66.47 | 65.84 | 66.19 | 590,546 | +0.24(+0.36%) |
Aug 22, 2022 | 65.93 | 66.34 | 65.60 | 65.95 | 970,821 | -0.87(-1.31%) |
Aug 19, 2022 | 67.19 | 67.23 | 66.73 | 66.82 | 464,411 | -0.78(-1.15%) |
Aug 18, 2022 | 67.54 | 67.70 | 67.23 | 67.60 | 510,998 | +0.21(+0.31%) |
Aug 17, 2022 | 67.60 | 67.69 | 67.22 | 67.39 | 1,470,190 | -0.69(-1.02%) |
Aug 16, 2022 | 68.11 | 68.19 | 67.65 | 68.08 | 426,421 | -0.19(-0.28%) |
Aug 15, 2022 | 67.76 | 68.43 | 67.58 | 68.27 | 10,659,587 | +0.36(+0.54%) |
Aug 12, 2022 | 67.58 | 67.99 | 67.32 | 67.91 | 408,894 | +0.60(+0.90%) |
Aug 11, 2022 | 67.40 | 67.98 | 67.21 | 67.30 | 1,038,788 | +0.15(+0.23%) |
Aug 10, 2022 | 66.93 | 67.20 | 66.58 | 67.15 | 1,497,890 | +0.94(+1.42%) |
Aug 09, 2022 | 66.42 | 66.50 | 65.95 | 66.21 | 501,208 | -0.57(-0.85%) |
Aug 08, 2022 | 66.53 | 67.11 | 66.53 | 66.77 | 558,176 | +0.43(+0.65%) |
Aug 05, 2022 | 65.92 | 66.56 | 65.72 | 66.34 | 987,781 | +0.03(+0.04%) |
Aug 04, 2022 | 66.44 | 66.56 | 66.04 | 66.31 | 788,571 | +0.02(+0.03%) |
Aug 03, 2022 | 65.57 | 66.34 | 65.49 | 66.29 | 1,048,537 | +0.96(+1.47%) |
Aug 02, 2022 | 64.69 | 65.71 | 64.69 | 65.33 | 449,366 | +0.26(+0.40%) |
Aug 01, 2022 | 65.02 | 65.39 | 64.63 | 65.07 | 603,886 | -0.14(-0.21%) |
Jul 29, 2022 | 64.67 | 65.21 | 64.67 | 65.21 | 435,172 | +0.36(+0.55%) |
Jul 28, 2022 | 64.41 | 64.89 | 64.09 | 64.85 | 627,037 | +0.63(+0.99%) |
Jul 27, 2022 | 63.63 | 64.36 | 63.58 | 64.22 | 361,472 | +0.99(+1.56%) |
Jul 26, 2022 | 63.54 | 63.89 | 63.11 | 63.23 | 681,724 | -0.71(-1.11%) |
Jul 25, 2022 | 64.26 | 64.26 | 63.71 | 63.94 | 1,039,481 | -0.09(-0.13%) |
Jul 22, 2022 | 64.29 | 64.80 | 63.80 | 64.03 | 400,482 | -0.47(-0.73%) |
Jul 21, 2022 | 64.05 | 64.50 | 63.81 | 64.50 | 405,517 | +0.23(+0.36%) |
Jul 20, 2022 | 63.70 | 64.38 | 63.49 | 64.27 | 932,481 | +0.71(+1.12%) |
Jul 19, 2022 | 63.00 | 63.57 | 62.73 | 63.56 | 373,894 | +0.91(+1.45%) |
Jul 18, 2022 | 62.95 | 63.20 | 62.50 | 62.65 | 298,731 | +0.16(+0.26%) |
Jul 15, 2022 | 62.36 | 62.75 | 62.06 | 62.48 | 785,118 | +0.37(+0.60%) |
Jul 14, 2022 | 61.69 | 62.51 | 61.63 | 62.11 | 4,383,663 | +0.05(+0.08%) |
Jul 13, 2022 | 61.62 | 62.46 | 61.62 | 62.06 | 543,252 | -0.23(-0.37%) |
Jul 12, 2022 | 62.46 | 62.94 | 62.07 | 62.29 | 470,791 | -0.25(-0.40%) |
Jul 11, 2022 | 63.15 | 63.15 | 62.41 | 62.54 | 188,931 | -0.68(-1.08%) |
Jul 08, 2022 | 62.74 | 63.46 | 62.57 | 63.22 | 421,434 | +0.14(+0.23%) |
Jul 07, 2022 | 62.46 | 63.19 | 62.46 | 63.08 | 509,822 | +0.78(+1.25%) |
Jul 06, 2022 | 62.22 | 63.06 | 62.10 | 62.30 | 510,910 | -0.23(-0.37%) |
Jul 05, 2022 | 61.89 | 62.53 | 61.38 | 62.53 | 787,259 | +0.37(+0.60%) |
Jul 01, 2022 | 61.53 | 62.25 | 61.21 | 62.16 | 419,956 | +0.31(+0.50%) |
Jun 30, 2022 | 61.96 | 62.48 | 61.47 | 61.85 | 502,180 | -0.52(-0.83%) |
Jun 29, 2022 | 62.50 | 62.50 | 61.99 | 62.37 | 328,416 | -0.13(-0.21%) |
Jun 28, 2022 | 63.29 | 63.59 | 62.38 | 62.50 | 421,039 | -0.85(-1.35%) |
Jun 27, 2022 | 63.56 | 63.56 | 63.03 | 63.36 | 451,583 | +0.07(+0.11%) |
Jun 24, 2022 | 62.57 | 63.31 | 62.43 | 63.29 | 468,418 | +1.00(+1.60%) |
Jun 23, 2022 | 61.81 | 62.33 | 61.63 | 62.29 | 491,735 | +0.62(+1.01%) |
Jun 22, 2022 | 60.86 | 61.99 | 60.86 | 61.67 | 768,233 | +0.15(+0.25%) |
Jun 21, 2022 | 61.31 | 61.87 | 61.27 | 61.52 | 473,651 | +0.91(+1.50%) |
Jun 17, 2022 | 60.62 | 61.19 | 60.27 | 60.61 | 391,537 | +0.19(+0.32%) |
Jun 16, 2022 | 61.59 | 61.78 | 60.18 | 60.41 | 486,349 | -2.06(-3.30%) |
Jun 15, 2022 | 61.78 | 62.67 | 61.54 | 62.47 | 713,582 | +1.18(+1.92%) |
Jun 14, 2022 | 61.57 | 62.00 | 60.93 | 61.30 | 397,598 | -0.11(-0.17%) |
Jun 13, 2022 | 62.51 | 63.08 | 61.35 | 61.40 | 1,231,049 | -2.68(-4.19%) |
Jun 10, 2022 | 64.38 | 64.91 | 64.05 | 64.08 | 652,040 | -1.26(-1.94%) |
Jun 09, 2022 | 66.44 | 66.44 | 65.28 | 65.35 | 879,451 | -0.97(-1.46%) |
Jun 08, 2022 | 66.32 | 66.94 | 66.18 | 66.32 | 424,800 | -0.28(-0.42%) |
Jun 07, 2022 | 65.70 | 66.69 | 65.62 | 66.59 | 482,579 | +0.57(+0.86%) |
Jun 06, 2022 | 66.46 | 66.56 | 65.97 | 66.03 | 735,200 | +0.15(+0.23%) |
Jun 03, 2022 | 66.02 | 66.28 | 65.73 | 65.88 | 476,851 | -0.61(-0.92%) |
Jun 02, 2022 | 65.51 | 66.52 | 65.37 | 66.49 | 275,741 | +1.06(+1.63%) |