Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.90 | 58.90 | 57.70 | 57.70 | 1,998 | -1.30(-2.20%) |
Aug 30, 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 282 | +0.10(+0.17%) |
Aug 26, 2022 | 58.90 | 58.90 | 184 | -1.00(-1.67%) | ||
Aug 25, 2022 | 60.00 | 60.00 | 59.90 | 59.90 | 570 | +0.10(+0.17%) |
Aug 24, 2022 | 60.38 | 60.38 | 59.80 | 59.80 | 1,120 | +0.27(+0.45%) |
Aug 23, 2022 | 59.53 | 59.53 | 59.53 | 59.53 | 293 | -0.09(-0.15%) |
Aug 22, 2022 | 60.79 | 60.79 | 59.53 | 59.62 | 1,090 | -1.19(-1.96%) |
Aug 19, 2022 | 60.98 | 60.98 | 59.25 | 60.81 | 1,539 | -0.17(-0.28%) |
Aug 18, 2022 | 60.98 | 60.98 | 60.98 | 60.98 | 200 | +0.63(+1.04%) |
Aug 17, 2022 | 62.09 | 62.09 | 60.35 | 60.35 | 1,424 | -0.70(-1.15%) |
Aug 15, 2022 | 61.05 | 98 | +0.07(+0.11%) | |||
Aug 12, 2022 | 62.44 | 62.44 | 60.98 | 60.98 | 377 | +0.00(+0.00%) |
Aug 11, 2022 | 61.44 | 61.44 | 60.00 | 60.98 | 1,489 | +0.87(+1.45%) |
Aug 10, 2022 | 60.51 | 60.97 | 59.71 | 60.11 | 3,430 | +0.11(+0.18%) |
Aug 09, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 425 | +2.19(+3.79%) |
Aug 08, 2022 | 59.47 | 59.74 | 57.81 | 57.81 | 5,930 | -0.04(-0.07%) |
Aug 05, 2022 | 58.27 | 58.27 | 57.85 | 57.85 | 2,862 | -0.90(-1.53%) |
Aug 04, 2022 | 59.00 | 60.30 | 58.75 | 58.75 | 2,602 | -0.25(-0.42%) |
Aug 03, 2022 | 59.60 | 60.00 | 58.22 | 59.00 | 2,654 | -0.16(-0.27%) |
Aug 02, 2022 | 61.06 | 61.06 | 59.02 | 59.16 | 4,677 | -1.90(-3.11%) |
Jul 29, 2022 | 61.06 | 0 | +1.46(+2.45%) | |||
Jul 28, 2022 | 59.60 | 59.60 | 59.60 | 59.60 | 229 | -2.20(-3.56%) |
Jul 27, 2022 | 61.70 | 61.80 | 61.70 | 61.80 | 968 | +0.79(+1.29%) |
Jul 26, 2022 | 61.01 | 61.01 | 61.01 | 61.01 | 130 | +0.00(+0.00%) |
Jul 25, 2022 | 61.23 | 62.00 | 61.01 | 61.01 | 814 | +0.21(+0.35%) |
Jul 22, 2022 | 61.69 | 61.69 | 60.50 | 60.80 | 1,106 | +0.27(+0.45%) |
Jul 21, 2022 | 61.74 | 61.75 | 60.50 | 60.53 | 643 | +0.03(+0.05%) |
Jul 18, 2022 | 60.50 | 40 | +0.00(+0.00%) | |||
Jul 15, 2022 | 60.50 | 60.50 | 60.50 | 60.50 | 204 | -0.49(-0.80%) |
Jul 14, 2022 | 60.44 | 60.99 | 59.53 | 60.99 | 449 | -0.91(-1.47%) |
Jul 13, 2022 | 60.26 | 62.00 | 60.01 | 61.90 | 1,726 | +1.05(+1.73%) |
Jul 12, 2022 | 59.95 | 61.45 | 59.95 | 60.85 | 3,512 | +1.10(+1.84%) |
Jul 11, 2022 | 61.94 | 61.94 | 59.65 | 59.75 | 2,498 | -2.31(-3.72%) |
Jul 08, 2022 | 63.43 | 63.43 | 62.06 | 62.06 | 484 | -0.69(-1.10%) |
Jul 06, 2022 | 62.75 | 52 | -1.25(-1.95%) | |||
Jul 05, 2022 | 61.25 | 64.00 | 61.25 | 64.00 | 701 | +1.24(+1.98%) |
Jul 04, 2022 | 63.25 | 63.25 | 62.76 | 62.76 | 327 | -0.19(-0.30%) |
Jun 30, 2022 | 62.95 | 0 | +0.95(+1.53%) | |||
Jun 28, 2022 | 62.00 | 11 | -0.30(-0.48%) | |||
Jun 24, 2022 | 62.30 | 33 | +0.73(+1.19%) | |||
Jun 23, 2022 | 61.61 | 62.00 | 61.57 | 61.57 | 1,234 | +0.52(+0.85%) |
Jun 22, 2022 | 61.05 | 61.05 | 61.05 | 61.05 | 103 | +0.02(+0.03%) |
Jun 21, 2022 | 62.84 | 62.84 | 61.03 | 61.03 | 598 | -2.08(-3.30%) |
Jun 20, 2022 | 62.51 | 64.00 | 62.51 | 63.11 | 591 | +4.81(+8.25%) |
Jun 17, 2022 | 58.30 | 58.30 | 58.30 | 58.30 | 387 | -0.71(-1.20%) |
Jun 16, 2022 | 60.40 | 60.40 | 59.01 | 59.01 | 3,474 | -1.29(-2.14%) |
Jun 15, 2022 | 60.30 | 60.30 | 60.30 | 60.30 | 328 | +0.79(+1.33%) |
Jun 14, 2022 | 60.75 | 61.00 | 59.51 | 59.51 | 2,487 | -1.24(-2.04%) |
Jun 13, 2022 | 61.00 | 61.50 | 60.50 | 60.75 | 979 | -1.25(-2.02%) |
Jun 10, 2022 | 61.21 | 62.00 | 61.21 | 62.00 | 1,339 | -0.50(-0.80%) |
Jun 09, 2022 | 62.51 | 62.51 | 62.50 | 62.50 | 399 | -0.51(-0.81%) |
Jun 08, 2022 | 64.08 | 64.08 | 63.00 | 63.01 | 2,610 | -3.19(-4.82%) |
Jun 07, 2022 | 64.51 | 66.20 | 64.50 | 66.20 | 1,201 | +1.65(+2.56%) |
Jun 06, 2022 | 64.55 | 64.55 | 64.52 | 64.55 | 900 | +0.02(+0.03%) |
Jun 03, 2022 | 64.40 | 64.53 | 64.40 | 64.53 | 2,410 | +0.13(+0.20%) |
Jun 02, 2022 | 64.40 | 64.40 | 64.40 | 64.40 | 354 | +0.09(+0.14%) |