Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.79 | 65.10 | 64.19 | 64.36 | 839,914 | -0.61(-0.94%) |
Aug 30, 2022 | 64.73 | 65.22 | 64.50 | 64.97 | 563,233 | +0.20(+0.30%) |
Aug 29, 2022 | 64.99 | 65.01 | 64.56 | 64.78 | 583,818 | -0.56(-0.86%) |
Aug 26, 2022 | 64.71 | 65.56 | 64.58 | 65.34 | 812,995 | +0.39(+0.61%) |
Aug 25, 2022 | 64.17 | 65.09 | 63.95 | 64.94 | 657,467 | +0.85(+1.32%) |
Aug 24, 2022 | 64.25 | 64.41 | 63.90 | 64.10 | 1,197,010 | -0.44(-0.68%) |
Aug 23, 2022 | 64.62 | 65.31 | 64.39 | 64.54 | 519,722 | -0.33(-0.51%) |
Aug 22, 2022 | 65.05 | 65.10 | 64.63 | 64.87 | 553,293 | -0.27(-0.42%) |
Aug 19, 2022 | 65.21 | 65.30 | 64.97 | 65.14 | 595,509 | -1.00(-1.51%) |
Aug 18, 2022 | 66.16 | 66.53 | 66.02 | 66.14 | 886,415 | +0.11(+0.17%) |
Aug 17, 2022 | 66.23 | 66.23 | 65.81 | 66.03 | 792,934 | -0.70(-1.06%) |
Aug 16, 2022 | 66.36 | 66.74 | 65.82 | 66.73 | 795,879 | +0.25(+0.38%) |
Aug 15, 2022 | 66.91 | 67.09 | 66.47 | 66.48 | 1,332,973 | +0.03(+0.04%) |
Aug 12, 2022 | 66.26 | 66.45 | 65.86 | 66.45 | 2,412,228 | +0.65(+0.99%) |
Aug 11, 2022 | 67.10 | 67.20 | 65.68 | 65.80 | 1,268,762 | -1.38(-2.06%) |
Aug 10, 2022 | 67.58 | 68.18 | 67.03 | 67.18 | 673,195 | -0.44(-0.65%) |
Aug 09, 2022 | 67.52 | 67.86 | 67.42 | 67.62 | 410,745 | -0.26(-0.39%) |
Aug 08, 2022 | 67.56 | 67.95 | 67.48 | 67.89 | 2,110,786 | +0.92(+1.38%) |
Aug 05, 2022 | 67.28 | 67.28 | 66.61 | 66.97 | 3,150,325 | -1.49(-2.18%) |
Aug 04, 2022 | 68.29 | 68.63 | 68.08 | 68.46 | 655,981 | +0.02(+0.03%) |
Aug 03, 2022 | 67.28 | 68.49 | 66.84 | 68.44 | 1,142,346 | +0.96(+1.42%) |
Aug 02, 2022 | 68.94 | 69.19 | 67.37 | 67.48 | 787,962 | -1.35(-1.97%) |
Aug 01, 2022 | 67.95 | 68.89 | 67.89 | 68.83 | 1,602,752 | +1.47(+2.18%) |
Jul 29, 2022 | 67.51 | 68.36 | 67.31 | 67.37 | 1,660,147 | -0.13(-0.19%) |
Jul 28, 2022 | 67.71 | 68.12 | 67.31 | 67.50 | 1,179,045 | +0.49(+0.73%) |
Jul 27, 2022 | 67.60 | 67.82 | 66.93 | 67.01 | 990,588 | -0.29(-0.43%) |
Jul 26, 2022 | 68.03 | 68.21 | 67.24 | 67.30 | 897,529 | +0.07(+0.10%) |
Jul 25, 2022 | 66.88 | 67.32 | 66.76 | 67.24 | 2,624,547 | -0.57(-0.84%) |
Jul 22, 2022 | 67.74 | 68.24 | 67.56 | 67.81 | 1,015,041 | +1.08(+1.62%) |
Jul 21, 2022 | 66.06 | 66.81 | 65.92 | 66.73 | 886,157 | +0.99(+1.51%) |
Jul 20, 2022 | 66.21 | 66.21 | 65.42 | 65.74 | 902,840 | +0.22(+0.33%) |
Jul 19, 2022 | 65.90 | 65.99 | 65.21 | 65.52 | 922,741 | -0.35(-0.53%) |
Jul 18, 2022 | 66.05 | 66.16 | 65.49 | 65.87 | 874,368 | -0.68(-1.01%) |
Jul 15, 2022 | 66.35 | 66.89 | 66.21 | 66.54 | 3,778,483 | +0.41(+0.62%) |
Jul 14, 2022 | 65.93 | 66.49 | 65.61 | 66.13 | 741,372 | -0.54(-0.82%) |
Jul 13, 2022 | 65.28 | 66.77 | 65.08 | 66.67 | 2,921,578 | +0.72(+1.09%) |
Jul 12, 2022 | 66.20 | 66.60 | 65.92 | 65.95 | 1,032,017 | +0.32(+0.49%) |
Jul 11, 2022 | 65.24 | 65.81 | 65.21 | 65.63 | 783,650 | +1.05(+1.63%) |
Jul 08, 2022 | 65.11 | 65.11 | 64.33 | 64.58 | 1,513,168 | -0.68(-1.05%) |
Jul 07, 2022 | 65.99 | 66.02 | 65.15 | 65.27 | 1,010,830 | -0.53(-0.80%) |
Jul 06, 2022 | 67.16 | 67.19 | 65.78 | 65.79 | 1,607,415 | -1.01(-1.52%) |
Jul 05, 2022 | 66.96 | 67.35 | 66.52 | 66.81 | 1,264,495 | +0.47(+0.71%) |
Jul 01, 2022 | 66.42 | 67.32 | 66.03 | 66.34 | 2,684,552 | +0.69(+1.05%) |
Jun 30, 2022 | 65.63 | 66.13 | 65.61 | 65.65 | 1,388,967 | +0.54(+0.83%) |
Jun 29, 2022 | 64.32 | 65.13 | 64.23 | 65.11 | 1,407,236 | +0.94(+1.46%) |
Jun 28, 2022 | 63.70 | 64.18 | 63.50 | 64.17 | 605,381 | +0.25(+0.40%) |
Jun 27, 2022 | 63.70 | 64.24 | 63.70 | 63.92 | 590,678 | -0.54(-0.84%) |
Jun 24, 2022 | 64.87 | 65.28 | 64.40 | 64.46 | 835,653 | -0.79(-1.20%) |
Jun 23, 2022 | 65.13 | 65.80 | 64.94 | 65.25 | 926,309 | +0.51(+0.78%) |
Jun 22, 2022 | 64.53 | 64.86 | 64.39 | 64.74 | 901,992 | +1.56(+2.47%) |
Jun 21, 2022 | 63.13 | 63.59 | 62.99 | 63.18 | 1,249,203 | -1.01(-1.57%) |
Jun 17, 2022 | 64.11 | 64.53 | 63.52 | 64.19 | 1,188,957 | +0.21(+0.32%) |
Jun 16, 2022 | 62.21 | 63.98 | 62.06 | 63.98 | 1,403,391 | +0.53(+0.84%) |
Jun 15, 2022 | 63.05 | 63.52 | 62.50 | 63.45 | 1,148,748 | +1.10(+1.77%) |
Jun 14, 2022 | 63.25 | 63.48 | 62.23 | 62.35 | 2,437,495 | -0.77(-1.22%) |
Jun 13, 2022 | 63.81 | 63.91 | 62.58 | 63.11 | 3,416,848 | -1.94(-2.98%) |
Jun 10, 2022 | 65.35 | 65.49 | 64.61 | 65.05 | 1,547,006 | -0.44(-0.67%) |
Jun 09, 2022 | 65.13 | 65.60 | 65.10 | 65.49 | 1,175,311 | +0.20(+0.30%) |
Jun 08, 2022 | 65.58 | 65.84 | 65.29 | 65.29 | 841,618 | -0.56(-0.85%) |
Jun 07, 2022 | 65.58 | 66.17 | 65.55 | 65.85 | 632,731 | +0.64(+0.98%) |
Jun 06, 2022 | 65.87 | 66.03 | 65.14 | 65.22 | 1,365,660 | -1.09(-1.65%) |
Jun 03, 2022 | 65.84 | 66.32 | 65.78 | 66.31 | 629,088 | -0.20(-0.30%) |
Jun 02, 2022 | 66.67 | 66.73 | 66.07 | 66.51 | 849,355 | +0.08(+0.13%) |