Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.33 | 54.33 | 52.39 | 52.71 | 628,169 | -1.11(-2.06%) |
Aug 30, 2022 | 55.00 | 55.73 | 53.18 | 53.82 | 391,382 | -0.63(-1.16%) |
Aug 29, 2022 | 55.40 | 55.76 | 53.92 | 54.45 | 449,234 | -1.59(-2.84%) |
Aug 26, 2022 | 59.63 | 59.65 | 56.01 | 56.04 | 376,798 | -3.54(-5.94%) |
Aug 25, 2022 | 58.61 | 59.59 | 58.04 | 59.58 | 376,635 | +1.29(+2.21%) |
Aug 24, 2022 | 56.16 | 59.80 | 56.16 | 58.29 | 644,638 | +2.07(+3.68%) |
Aug 23, 2022 | 56.22 | 56.41 | 55.28 | 56.22 | 1,289,821 | +1.31(+2.39%) |
Aug 22, 2022 | 57.16 | 57.23 | 54.89 | 54.91 | 753,459 | -2.72(-4.72%) |
Aug 19, 2022 | 58.56 | 58.91 | 57.34 | 57.63 | 464,790 | -1.35(-2.29%) |
Aug 18, 2022 | 59.13 | 59.52 | 58.08 | 58.98 | 557,966 | -0.18(-0.30%) |
Aug 17, 2022 | 61.25 | 61.79 | 58.27 | 59.16 | 951,873 | -2.91(-4.69%) |
Aug 16, 2022 | 64.82 | 64.88 | 61.72 | 62.07 | 704,160 | -3.13(-4.80%) |
Aug 15, 2022 | 63.04 | 65.86 | 62.35 | 65.20 | 926,031 | +2.21(+3.51%) |
Aug 12, 2022 | 62.38 | 63.52 | 61.85 | 62.99 | 907,105 | +1.43(+2.32%) |
Aug 11, 2022 | 62.37 | 63.81 | 61.43 | 61.56 | 1,114,783 | -0.34(-0.55%) |
Aug 10, 2022 | 62.81 | 64.37 | 59.33 | 61.90 | 2,025,050 | -1.95(-3.05%) |
Aug 09, 2022 | 68.50 | 68.50 | 63.62 | 63.85 | 802,462 | -5.16(-7.48%) |
Aug 08, 2022 | 70.15 | 71.34 | 68.35 | 69.01 | 502,097 | -1.01(-1.44%) |
Aug 05, 2022 | 68.51 | 70.08 | 68.26 | 70.02 | 273,053 | +0.20(+0.29%) |
Aug 04, 2022 | 69.36 | 69.99 | 68.48 | 69.82 | 278,897 | +0.17(+0.24%) |
Aug 03, 2022 | 69.62 | 70.09 | 68.48 | 69.65 | 350,238 | +0.93(+1.35%) |
Aug 02, 2022 | 67.21 | 70.21 | 67.03 | 68.72 | 400,081 | +1.03(+1.52%) |
Aug 01, 2022 | 67.70 | 69.61 | 66.88 | 67.69 | 421,770 | -0.57(-0.84%) |
Jul 29, 2022 | 67.70 | 68.39 | 66.89 | 68.26 | 519,681 | +0.81(+1.20%) |
Jul 28, 2022 | 66.20 | 67.69 | 65.47 | 67.45 | 344,150 | +1.65(+2.51%) |
Jul 27, 2022 | 64.07 | 65.97 | 63.63 | 65.80 | 490,736 | +2.23(+3.51%) |
Jul 26, 2022 | 63.50 | 64.27 | 63.21 | 63.57 | 420,017 | -0.41(-0.64%) |
Jul 25, 2022 | 65.90 | 65.90 | 63.24 | 63.98 | 540,189 | -1.55(-2.37%) |
Jul 22, 2022 | 68.53 | 68.53 | 64.82 | 65.53 | 456,183 | -2.80(-4.10%) |
Jul 21, 2022 | 67.74 | 69.63 | 67.41 | 68.33 | 514,922 | +0.59(+0.87%) |
Jul 20, 2022 | 64.79 | 68.12 | 64.24 | 67.74 | 624,649 | +3.08(+4.76%) |
Jul 19, 2022 | 64.20 | 64.67 | 63.48 | 64.66 | 629,767 | +1.80(+2.86%) |
Jul 18, 2022 | 66.84 | 67.53 | 62.51 | 62.86 | 763,860 | -3.01(-4.57%) |
Jul 15, 2022 | 62.68 | 66.35 | 61.25 | 65.87 | 1,189,578 | +4.10(+6.64%) |
Jul 14, 2022 | 63.89 | 65.54 | 60.80 | 61.77 | 2,873,676 | -12.39(-16.71%) |
Jul 13, 2022 | 73.13 | 75.71 | 73.13 | 74.16 | 435,655 | -0.76(-1.01%) |
Jul 12, 2022 | 75.48 | 76.78 | 74.46 | 74.92 | 464,370 | -0.83(-1.10%) |
Jul 11, 2022 | 75.98 | 76.43 | 75.11 | 75.75 | 300,751 | -0.77(-1.01%) |
Jul 08, 2022 | 76.45 | 77.94 | 75.89 | 76.52 | 310,108 | -0.50(-0.65%) |
Jul 07, 2022 | 74.77 | 78.14 | 74.77 | 77.02 | 458,050 | +2.09(+2.79%) |
Jul 06, 2022 | 72.45 | 75.25 | 72.35 | 74.93 | 637,034 | +2.78(+3.85%) |
Jul 05, 2022 | 69.63 | 72.33 | 67.18 | 72.15 | 514,467 | +1.28(+1.81%) |
Jul 01, 2022 | 72.01 | 72.01 | 68.23 | 70.87 | 648,275 | -1.23(-1.71%) |
Jun 30, 2022 | 70.22 | 73.06 | 69.29 | 72.10 | 2,074,996 | +0.53(+0.74%) |
Jun 29, 2022 | 72.38 | 72.38 | 69.72 | 71.57 | 588,045 | -0.67(-0.93%) |
Jun 28, 2022 | 72.58 | 73.43 | 70.95 | 72.24 | 546,319 | -0.27(-0.37%) |
Jun 27, 2022 | 74.40 | 74.40 | 72.09 | 72.51 | 556,462 | -1.78(-2.40%) |
Jun 24, 2022 | 73.44 | 74.84 | 72.34 | 74.29 | 1,868,448 | +2.01(+2.78%) |
Jun 23, 2022 | 71.99 | 72.69 | 71.23 | 72.28 | 623,668 | +0.97(+1.36%) |
Jun 22, 2022 | 70.00 | 72.08 | 70.00 | 71.31 | 409,719 | -0.04(-0.06%) |
Jun 21, 2022 | 69.77 | 71.93 | 69.77 | 71.35 | 463,603 | +2.68(+3.90%) |
Jun 17, 2022 | 69.11 | 70.60 | 68.61 | 68.67 | 864,317 | +0.41(+0.60%) |
Jun 16, 2022 | 68.40 | 69.11 | 67.07 | 68.26 | 419,506 | -2.68(-3.78%) |
Jun 15, 2022 | 70.06 | 72.06 | 69.21 | 70.94 | 323,929 | +1.80(+2.60%) |
Jun 14, 2022 | 69.34 | 70.60 | 68.17 | 69.14 | 470,753 | -0.14(-0.20%) |
Jun 13, 2022 | 69.44 | 70.64 | 68.34 | 69.28 | 414,468 | -3.29(-4.53%) |
Jun 10, 2022 | 72.34 | 73.63 | 72.34 | 72.57 | 418,040 | -1.67(-2.25%) |
Jun 09, 2022 | 76.71 | 76.71 | 74.11 | 74.24 | 343,714 | -3.26(-4.21%) |
Jun 08, 2022 | 77.29 | 78.82 | 76.36 | 77.50 | 311,700 | +0.32(+0.41%) |
Jun 07, 2022 | 74.49 | 77.45 | 73.70 | 77.18 | 429,134 | +1.63(+2.16%) |
Jun 06, 2022 | 76.85 | 77.57 | 75.04 | 75.55 | 408,458 | -0.59(-0.77%) |
Jun 03, 2022 | 76.17 | 77.04 | 75.86 | 76.14 | 252,245 | -1.41(-1.82%) |
Jun 02, 2022 | 75.17 | 78.17 | 74.59 | 77.55 | 479,091 | +2.64(+3.52%) |