Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.12 | 57.15 | 55.40 | 56.25 | 575,475 | +0.69(+1.24%) |
Aug 30, 2022 | 59.23 | 59.72 | 55.31 | 55.56 | 759,305 | -3.09(-5.27%) |
Aug 29, 2022 | 62.79 | 62.80 | 56.40 | 58.65 | 1,793,302 | -6.19(-9.55%) |
Aug 26, 2022 | 66.17 | 66.73 | 64.61 | 64.84 | 591,893 | -1.66(-2.50%) |
Aug 25, 2022 | 65.23 | 66.57 | 64.89 | 66.50 | 291,864 | +1.46(+2.24%) |
Aug 24, 2022 | 63.94 | 65.25 | 63.69 | 65.04 | 948,672 | +0.95(+1.48%) |
Aug 23, 2022 | 63.43 | 64.41 | 63.04 | 64.09 | 506,027 | +0.33(+0.52%) |
Aug 22, 2022 | 63.91 | 64.63 | 63.32 | 63.76 | 494,945 | -1.23(-1.89%) |
Aug 19, 2022 | 63.83 | 65.21 | 62.66 | 64.99 | 627,708 | +0.91(+1.42%) |
Aug 18, 2022 | 63.09 | 64.31 | 62.02 | 64.08 | 319,742 | +0.76(+1.20%) |
Aug 17, 2022 | 62.40 | 64.04 | 62.08 | 63.32 | 367,920 | +0.22(+0.35%) |
Aug 16, 2022 | 65.16 | 65.16 | 63.04 | 63.10 | 377,133 | -2.41(-3.68%) |
Aug 15, 2022 | 64.58 | 65.90 | 64.12 | 65.51 | 318,668 | +0.80(+1.24%) |
Aug 12, 2022 | 63.66 | 64.81 | 63.42 | 64.71 | 169,986 | +1.17(+1.84%) |
Aug 11, 2022 | 63.36 | 64.74 | 63.32 | 63.54 | 219,629 | +0.37(+0.59%) |
Aug 10, 2022 | 61.91 | 63.17 | 61.52 | 63.17 | 314,855 | +2.25(+3.69%) |
Aug 09, 2022 | 61.44 | 62.00 | 60.60 | 60.92 | 236,121 | -0.91(-1.47%) |
Aug 08, 2022 | 62.31 | 62.59 | 61.19 | 61.83 | 336,611 | -0.05(-0.08%) |
Aug 05, 2022 | 60.65 | 63.09 | 60.62 | 61.88 | 280,797 | +0.61(+1.00%) |
Aug 04, 2022 | 62.41 | 62.41 | 60.70 | 61.27 | 361,204 | -1.62(-2.58%) |
Aug 03, 2022 | 62.73 | 64.95 | 60.76 | 62.89 | 707,497 | -0.30(-0.47%) |
Aug 02, 2022 | 63.27 | 64.22 | 62.66 | 63.19 | 577,324 | -0.14(-0.22%) |
Aug 01, 2022 | 62.91 | 64.91 | 62.63 | 63.33 | 402,943 | -0.34(-0.53%) |
Jul 29, 2022 | 63.79 | 64.11 | 62.93 | 63.67 | 191,639 | -0.44(-0.69%) |
Jul 28, 2022 | 64.16 | 64.36 | 62.26 | 64.11 | 188,200 | +0.09(+0.14%) |
Jul 27, 2022 | 63.04 | 64.34 | 62.84 | 64.02 | 201,579 | +1.34(+2.14%) |
Jul 26, 2022 | 61.34 | 62.83 | 60.53 | 62.68 | 337,620 | +1.44(+2.35%) |
Jul 25, 2022 | 61.02 | 62.57 | 60.59 | 61.24 | 299,870 | +0.64(+1.06%) |
Jul 22, 2022 | 61.58 | 62.17 | 60.32 | 60.60 | 301,369 | -0.65(-1.06%) |
Jul 21, 2022 | 60.99 | 61.63 | 60.22 | 61.25 | 431,049 | +0.44(+0.72%) |
Jul 20, 2022 | 60.52 | 61.59 | 60.09 | 60.81 | 536,104 | +0.21(+0.35%) |
Jul 19, 2022 | 60.64 | 61.41 | 59.64 | 60.60 | 284,101 | +0.96(+1.61%) |
Jul 18, 2022 | 62.15 | 62.43 | 59.45 | 59.64 | 246,113 | -1.76(-2.87%) |
Jul 15, 2022 | 62.18 | 62.71 | 61.09 | 61.40 | 336,070 | +0.88(+1.45%) |
Jul 14, 2022 | 59.10 | 61.35 | 58.62 | 60.52 | 511,162 | +0.32(+0.53%) |
Jul 13, 2022 | 60.02 | 61.29 | 59.01 | 60.20 | 247,793 | -0.87(-1.42%) |
Jul 12, 2022 | 61.17 | 62.69 | 60.62 | 61.07 | 292,208 | -0.47(-0.76%) |
Jul 11, 2022 | 60.87 | 62.18 | 59.51 | 61.54 | 802,849 | +0.19(+0.31%) |
Jul 08, 2022 | 61.44 | 62.85 | 60.68 | 61.35 | 299,185 | -0.31(-0.50%) |
Jul 07, 2022 | 61.62 | 63.26 | 61.24 | 61.66 | 280,115 | +0.02(+0.03%) |
Jul 06, 2022 | 62.54 | 64.06 | 60.58 | 61.64 | 376,901 | -1.09(-1.74%) |
Jul 05, 2022 | 62.43 | 63.00 | 60.99 | 62.73 | 353,622 | -0.57(-0.90%) |
Jul 01, 2022 | 62.11 | 63.46 | 61.17 | 63.30 | 324,547 | +0.83(+1.33%) |
Jun 30, 2022 | 63.09 | 64.04 | 61.59 | 62.47 | 413,445 | -1.78(-2.77%) |
Jun 29, 2022 | 63.43 | 64.37 | 62.37 | 64.25 | 189,089 | +0.65(+1.02%) |
Jun 28, 2022 | 65.13 | 66.56 | 63.48 | 63.60 | 221,917 | -0.85(-1.32%) |
Jun 27, 2022 | 65.13 | 65.41 | 63.80 | 64.45 | 182,763 | -0.12(-0.19%) |
Jun 24, 2022 | 62.90 | 64.69 | 62.45 | 64.57 | 531,157 | +2.19(+3.51%) |
Jun 23, 2022 | 60.90 | 62.85 | 60.59 | 62.38 | 194,283 | +1.60(+2.63%) |
Jun 22, 2022 | 59.12 | 61.65 | 59.12 | 60.78 | 243,275 | +1.13(+1.89%) |
Jun 21, 2022 | 60.20 | 61.19 | 59.57 | 59.65 | 274,749 | +0.70(+1.19%) |
Jun 17, 2022 | 58.46 | 60.46 | 58.25 | 58.95 | 537,062 | +1.70(+2.97%) |
Jun 16, 2022 | 58.09 | 58.85 | 56.13 | 57.25 | 457,073 | -2.69(-4.49%) |
Jun 15, 2022 | 62.95 | 63.80 | 59.01 | 59.94 | 547,827 | -2.48(-3.97%) |
Jun 14, 2022 | 63.71 | 63.71 | 61.20 | 62.42 | 564,047 | -1.24(-1.95%) |
Jun 13, 2022 | 63.93 | 64.68 | 62.96 | 63.66 | 206,118 | -2.60(-3.92%) |
Jun 10, 2022 | 66.36 | 67.50 | 65.92 | 66.26 | 229,877 | -1.37(-2.03%) |
Jun 09, 2022 | 69.48 | 69.80 | 67.54 | 67.63 | 308,596 | -2.42(-3.45%) |
Jun 08, 2022 | 69.23 | 70.57 | 69.21 | 70.05 | 657,969 | +0.17(+0.24%) |
Jun 07, 2022 | 66.74 | 69.98 | 66.74 | 69.88 | 215,330 | +2.22(+3.28%) |
Jun 06, 2022 | 69.46 | 69.46 | 66.20 | 67.66 | 289,889 | -0.82(-1.20%) |
Jun 03, 2022 | 69.55 | 70.05 | 67.79 | 68.48 | 188,380 | -1.47(-2.10%) |
Jun 02, 2022 | 67.69 | 70.30 | 66.87 | 69.95 | 370,663 | +2.10(+3.10%) |