Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.01 | 62.42 | 60.31 | 61.04 | 772,785 | +0.94(+1.57%) |
Aug 30, 2022 | 60.94 | 60.96 | 59.45 | 60.10 | 528,119 | -0.37(-0.61%) |
Aug 29, 2022 | 60.42 | 61.00 | 60.02 | 60.46 | 515,812 | -0.49(-0.81%) |
Aug 26, 2022 | 63.14 | 63.20 | 60.91 | 60.96 | 418,656 | -1.97(-3.13%) |
Aug 25, 2022 | 62.07 | 62.94 | 62.07 | 62.93 | 358,863 | +1.00(+1.61%) |
Aug 24, 2022 | 61.43 | 62.23 | 61.29 | 61.93 | 409,707 | +0.59(+0.97%) |
Aug 23, 2022 | 62.01 | 62.12 | 60.97 | 61.33 | 503,327 | -0.47(-0.75%) |
Aug 22, 2022 | 61.06 | 62.15 | 60.80 | 61.80 | 2,511,097 | -0.23(-0.37%) |
Aug 19, 2022 | 62.43 | 62.47 | 61.72 | 62.03 | 454,234 | -1.25(-1.97%) |
Aug 18, 2022 | 64.36 | 64.36 | 63.06 | 63.27 | 850,344 | -1.22(-1.89%) |
Aug 17, 2022 | 64.45 | 64.67 | 63.99 | 64.49 | 377,605 | -0.62(-0.96%) |
Aug 16, 2022 | 64.69 | 65.42 | 64.53 | 65.11 | 505,485 | +0.28(+0.43%) |
Aug 15, 2022 | 63.99 | 65.39 | 63.73 | 64.84 | 654,491 | +0.34(+0.52%) |
Aug 12, 2022 | 63.70 | 64.55 | 63.04 | 64.50 | 672,374 | +1.63(+2.60%) |
Aug 11, 2022 | 61.87 | 63.22 | 61.87 | 62.87 | 841,952 | +1.39(+2.25%) |
Aug 10, 2022 | 61.03 | 61.76 | 60.82 | 61.48 | 545,614 | +1.17(+1.94%) |
Aug 09, 2022 | 60.07 | 60.48 | 59.38 | 60.31 | 2,980,111 | -0.27(-0.44%) |
Aug 08, 2022 | 61.17 | 61.51 | 60.14 | 60.58 | 1,056,919 | -0.19(-0.31%) |
Aug 05, 2022 | 59.54 | 60.82 | 59.54 | 60.77 | 1,128,447 | +0.46(+0.77%) |
Aug 04, 2022 | 58.92 | 60.41 | 58.55 | 60.31 | 2,282,315 | +1.72(+2.94%) |
Aug 03, 2022 | 57.56 | 59.18 | 57.48 | 58.58 | 902,897 | +1.46(+2.56%) |
Aug 02, 2022 | 55.42 | 57.57 | 55.20 | 57.12 | 3,186,331 | +1.40(+2.50%) |
Aug 01, 2022 | 57.62 | 57.86 | 54.83 | 55.72 | 1,001,655 | -2.34(-4.04%) |
Jul 29, 2022 | 57.58 | 58.46 | 57.40 | 58.07 | 922,012 | +0.45(+0.77%) |
Jul 28, 2022 | 56.95 | 57.63 | 56.23 | 57.62 | 676,179 | +0.76(+1.34%) |
Jul 27, 2022 | 55.73 | 57.42 | 55.62 | 56.86 | 556,219 | +1.25(+2.24%) |
Jul 26, 2022 | 56.15 | 56.37 | 55.22 | 55.62 | 452,229 | -0.86(-1.52%) |
Jul 25, 2022 | 56.26 | 56.58 | 55.57 | 56.48 | 665,342 | +0.63(+1.13%) |
Jul 22, 2022 | 56.02 | 56.63 | 55.31 | 55.84 | 676,113 | -0.40(-0.70%) |
Jul 21, 2022 | 55.41 | 56.35 | 54.92 | 56.24 | 1,087,572 | +0.20(+0.35%) |
Jul 20, 2022 | 56.36 | 56.89 | 54.91 | 56.04 | 1,522,185 | -0.61(-1.08%) |
Jul 19, 2022 | 55.17 | 56.95 | 55.04 | 56.65 | 1,072,828 | +2.08(+3.81%) |
Jul 18, 2022 | 55.26 | 55.98 | 54.28 | 54.58 | 1,231,739 | +0.35(+0.64%) |
Jul 15, 2022 | 53.68 | 54.49 | 52.85 | 54.23 | 796,677 | +1.41(+2.66%) |
Jul 14, 2022 | 52.90 | 52.98 | 51.87 | 52.83 | 1,089,402 | -0.92(-1.71%) |
Jul 13, 2022 | 53.22 | 54.08 | 52.60 | 53.75 | 1,886,154 | +0.18(+0.33%) |
Jul 12, 2022 | 53.32 | 54.66 | 53.11 | 53.57 | 611,510 | +0.05(+0.09%) |
Jul 11, 2022 | 54.79 | 55.04 | 53.37 | 53.52 | 891,808 | -2.15(-3.86%) |
Jul 08, 2022 | 56.49 | 56.49 | 55.55 | 55.66 | 413,562 | -0.61(-1.09%) |
Jul 07, 2022 | 55.75 | 56.43 | 55.46 | 56.28 | 581,410 | +1.16(+2.10%) |
Jul 06, 2022 | 55.78 | 56.52 | 54.67 | 55.12 | 831,619 | -1.02(-1.82%) |
Jul 05, 2022 | 54.39 | 56.16 | 53.78 | 56.14 | 704,971 | +0.92(+1.67%) |
Jul 01, 2022 | 53.88 | 55.60 | 52.90 | 55.22 | 802,975 | +0.79(+1.45%) |
Jun 30, 2022 | 55.26 | 55.40 | 53.83 | 54.43 | 824,179 | -1.98(-3.51%) |
Jun 29, 2022 | 56.76 | 56.99 | 55.90 | 56.41 | 862,104 | -0.48(-0.85%) |
Jun 28, 2022 | 58.19 | 58.55 | 56.63 | 56.89 | 763,316 | -0.62(-1.08%) |
Jun 27, 2022 | 58.10 | 58.10 | 57.10 | 57.51 | 471,192 | -0.18(-0.31%) |
Jun 24, 2022 | 56.62 | 57.80 | 56.48 | 57.69 | 1,285,559 | +1.66(+2.97%) |
Jun 23, 2022 | 56.40 | 56.93 | 55.48 | 56.03 | 538,179 | -0.34(-0.60%) |
Jun 22, 2022 | 56.13 | 56.91 | 55.98 | 56.37 | 572,830 | -0.76(-1.33%) |
Jun 21, 2022 | 55.94 | 57.68 | 55.94 | 57.13 | 850,639 | +1.83(+3.31%) |
Jun 17, 2022 | 54.80 | 56.76 | 54.80 | 55.30 | 1,122,728 | +0.81(+1.49%) |
Jun 16, 2022 | 54.48 | 55.22 | 53.55 | 54.49 | 938,126 | -1.46(-2.62%) |
Jun 15, 2022 | 55.53 | 56.90 | 55.17 | 55.95 | 562,690 | +0.95(+1.73%) |
Jun 14, 2022 | 54.54 | 55.42 | 53.95 | 55.00 | 613,337 | +1.15(+2.13%) |
Jun 13, 2022 | 54.91 | 54.91 | 52.99 | 53.85 | 1,055,849 | -2.01(-3.60%) |
Jun 10, 2022 | 55.89 | 56.56 | 55.28 | 55.86 | 803,673 | -1.38(-2.40%) |
Jun 09, 2022 | 58.02 | 58.20 | 57.24 | 57.24 | 730,556 | -1.03(-1.77%) |
Jun 08, 2022 | 59.38 | 59.58 | 57.69 | 58.27 | 949,874 | -1.67(-2.79%) |
Jun 07, 2022 | 59.32 | 59.99 | 58.70 | 59.94 | 661,399 | -0.06(-0.10%) |
Jun 06, 2022 | 60.52 | 61.20 | 59.52 | 60.00 | 897,550 | +0.51(+0.86%) |
Jun 03, 2022 | 59.90 | 60.28 | 59.25 | 59.48 | 829,117 | -1.04(-1.72%) |
Jun 02, 2022 | 59.35 | 60.59 | 58.92 | 60.52 | 724,168 | +1.12(+1.88%) |