Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.87 | 57.02 | 55.49 | 55.72 | 830,919 | -0.70(-1.23%) |
Aug 30, 2022 | 57.35 | 57.48 | 56.26 | 56.42 | 594,841 | -0.86(-1.51%) |
Aug 29, 2022 | 57.15 | 57.78 | 56.98 | 57.28 | 508,020 | -0.44(-0.76%) |
Aug 26, 2022 | 60.55 | 60.77 | 57.70 | 57.72 | 716,145 | -2.76(-4.57%) |
Aug 25, 2022 | 59.70 | 60.67 | 59.04 | 60.48 | 439,362 | +1.22(+2.06%) |
Aug 24, 2022 | 58.84 | 59.73 | 58.74 | 59.26 | 531,749 | +0.41(+0.69%) |
Aug 23, 2022 | 58.60 | 59.26 | 58.23 | 58.85 | 736,548 | +0.27(+0.46%) |
Aug 22, 2022 | 59.31 | 59.96 | 58.30 | 58.58 | 1,039,597 | -0.78(-1.31%) |
Aug 19, 2022 | 60.88 | 61.08 | 59.13 | 59.36 | 583,362 | -1.74(-2.85%) |
Aug 18, 2022 | 60.81 | 61.58 | 59.90 | 61.10 | 635,476 | +0.03(+0.05%) |
Aug 17, 2022 | 60.31 | 61.93 | 59.92 | 61.07 | 938,784 | +0.68(+1.12%) |
Aug 16, 2022 | 61.26 | 61.26 | 59.59 | 60.39 | 706,563 | -1.32(-2.14%) |
Aug 15, 2022 | 61.14 | 61.92 | 60.44 | 61.72 | 601,297 | +0.27(+0.44%) |
Aug 12, 2022 | 61.72 | 61.98 | 60.85 | 61.45 | 564,626 | -0.19(-0.31%) |
Aug 11, 2022 | 61.88 | 62.91 | 61.42 | 61.64 | 638,903 | -0.05(-0.08%) |
Aug 10, 2022 | 61.06 | 61.94 | 60.25 | 61.69 | 598,441 | +1.70(+2.83%) |
Aug 09, 2022 | 61.87 | 62.15 | 59.85 | 59.99 | 773,372 | -1.81(-2.93%) |
Aug 08, 2022 | 62.17 | 62.40 | 61.25 | 61.80 | 925,940 | -0.32(-0.51%) |
Aug 05, 2022 | 62.14 | 63.22 | 61.58 | 62.11 | 709,605 | -0.95(-1.51%) |
Aug 04, 2022 | 65.66 | 65.77 | 62.42 | 63.07 | 1,488,924 | -4.85(-7.14%) |
Aug 03, 2022 | 68.84 | 69.41 | 67.68 | 67.92 | 954,526 | -0.21(-0.31%) |
Aug 02, 2022 | 67.80 | 69.28 | 67.45 | 68.13 | 821,955 | -0.51(-0.74%) |
Aug 01, 2022 | 68.11 | 69.17 | 67.87 | 68.64 | 817,587 | +0.49(+0.71%) |
Jul 29, 2022 | 67.46 | 68.49 | 67.06 | 68.15 | 445,923 | +0.43(+0.63%) |
Jul 28, 2022 | 65.90 | 67.86 | 65.38 | 67.72 | 502,596 | +2.16(+3.29%) |
Jul 27, 2022 | 64.52 | 66.03 | 64.08 | 65.56 | 414,765 | +1.33(+2.07%) |
Jul 26, 2022 | 63.46 | 64.38 | 60.78 | 64.23 | 354,420 | +0.50(+0.78%) |
Jul 25, 2022 | 64.13 | 64.40 | 63.32 | 63.73 | 393,422 | -0.58(-0.90%) |
Jul 22, 2022 | 65.62 | 65.90 | 63.82 | 64.31 | 391,325 | -1.37(-2.09%) |
Jul 21, 2022 | 62.43 | 65.91 | 62.43 | 65.68 | 844,161 | +3.71(+5.98%) |
Jul 20, 2022 | 61.85 | 62.57 | 61.47 | 61.97 | 562,989 | +0.51(+0.82%) |
Jul 19, 2022 | 60.17 | 61.56 | 59.74 | 61.47 | 607,579 | +2.32(+3.92%) |
Jul 18, 2022 | 61.99 | 62.54 | 58.76 | 59.15 | 970,347 | -2.61(-4.23%) |
Jul 15, 2022 | 62.14 | 62.14 | 60.38 | 61.77 | 1,009,878 | +0.61(+0.99%) |
Jul 14, 2022 | 61.97 | 62.06 | 59.60 | 61.16 | 618,267 | -1.71(-2.72%) |
Jul 13, 2022 | 62.51 | 64.43 | 62.08 | 62.87 | 717,257 | -0.77(-1.20%) |
Jul 12, 2022 | 64.86 | 65.49 | 63.21 | 63.63 | 651,034 | -1.44(-2.22%) |
Jul 11, 2022 | 64.83 | 65.90 | 64.59 | 65.08 | 405,964 | -0.07(-0.11%) |
Jul 08, 2022 | 64.41 | 65.54 | 64.34 | 65.15 | 439,848 | +0.04(+0.06%) |
Jul 07, 2022 | 63.99 | 65.47 | 63.99 | 65.11 | 622,167 | +0.93(+1.46%) |
Jul 06, 2022 | 64.61 | 65.09 | 63.85 | 64.17 | 991,469 | -0.44(-0.68%) |
Jul 05, 2022 | 62.52 | 64.64 | 62.03 | 64.61 | 569,324 | +1.44(+2.28%) |
Jul 01, 2022 | 62.01 | 63.27 | 61.62 | 63.17 | 595,878 | +0.78(+1.24%) |
Jun 30, 2022 | 61.70 | 63.91 | 61.12 | 62.39 | 961,481 | -0.19(-0.30%) |
Jun 29, 2022 | 62.25 | 62.70 | 61.39 | 62.58 | 1,152,441 | +0.40(+0.64%) |
Jun 28, 2022 | 63.71 | 64.66 | 62.00 | 62.18 | 1,198,149 | -1.27(-2.01%) |
Jun 27, 2022 | 64.00 | 64.22 | 62.83 | 63.46 | 802,364 | -0.35(-0.55%) |
Jun 24, 2022 | 65.18 | 65.39 | 63.58 | 63.80 | 1,735,711 | -0.68(-1.05%) |
Jun 23, 2022 | 60.70 | 64.75 | 60.70 | 64.48 | 826,439 | +3.64(+5.98%) |
Jun 22, 2022 | 59.62 | 61.56 | 59.61 | 60.84 | 667,900 | +0.47(+0.77%) |
Jun 21, 2022 | 60.30 | 61.29 | 59.96 | 60.37 | 714,071 | +1.44(+2.45%) |
Jun 17, 2022 | 59.63 | 60.95 | 58.88 | 58.93 | 1,172,807 | -0.11(-0.19%) |
Jun 16, 2022 | 59.44 | 59.90 | 58.23 | 59.04 | 768,812 | -1.80(-2.96%) |
Jun 15, 2022 | 60.56 | 61.67 | 59.82 | 60.84 | 759,117 | +1.04(+1.75%) |
Jun 14, 2022 | 59.31 | 60.22 | 58.11 | 59.80 | 585,194 | +0.29(+0.48%) |
Jun 13, 2022 | 59.51 | 59.86 | 58.66 | 59.51 | 635,444 | -1.88(-3.06%) |
Jun 10, 2022 | 61.82 | 62.47 | 60.94 | 61.39 | 740,753 | -1.81(-2.86%) |
Jun 09, 2022 | 63.54 | 64.10 | 63.02 | 63.20 | 669,404 | -0.76(-1.18%) |
Jun 08, 2022 | 63.14 | 64.38 | 62.92 | 63.95 | 730,753 | +0.33(+0.52%) |
Jun 07, 2022 | 62.26 | 63.90 | 62.26 | 63.62 | 612,348 | +0.70(+1.11%) |
Jun 06, 2022 | 63.42 | 63.69 | 62.60 | 62.93 | 512,353 | +0.04(+0.06%) |
Jun 03, 2022 | 63.44 | 63.81 | 62.73 | 62.89 | 509,877 | -1.39(-2.17%) |
Jun 02, 2022 | 61.18 | 64.41 | 60.84 | 64.28 | 596,590 | +3.23(+5.29%) |