Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 56.95 | 57.14 | 55.39 | 55.84 | 392,364 | -1.51(-2.64%) |
Aug 30, 2022 | 59.65 | 59.65 | 57.24 | 57.36 | 355,955 | -2.03(-3.42%) |
Aug 29, 2022 | 59.77 | 60.37 | 59.28 | 59.39 | 212,776 | -0.83(-1.38%) |
Aug 26, 2022 | 62.95 | 62.95 | 60.15 | 60.22 | 281,807 | -2.84(-4.51%) |
Aug 25, 2022 | 61.54 | 63.28 | 61.39 | 63.06 | 238,672 | +1.88(+3.07%) |
Aug 24, 2022 | 61.66 | 62.22 | 60.96 | 61.18 | 353,423 | -1.22(-1.95%) |
Aug 23, 2022 | 62.88 | 64.07 | 62.35 | 62.40 | 269,728 | -0.22(-0.36%) |
Aug 22, 2022 | 63.14 | 63.14 | 61.78 | 62.62 | 340,439 | -1.26(-1.97%) |
Aug 19, 2022 | 64.57 | 64.89 | 63.29 | 63.88 | 253,017 | -1.38(-2.11%) |
Aug 18, 2022 | 63.60 | 65.31 | 63.60 | 65.26 | 224,808 | +1.97(+3.11%) |
Aug 17, 2022 | 63.58 | 63.96 | 62.62 | 63.29 | 193,142 | -1.30(-2.01%) |
Aug 16, 2022 | 63.63 | 65.31 | 63.21 | 64.59 | 308,322 | +0.97(+1.52%) |
Aug 15, 2022 | 64.20 | 64.31 | 61.76 | 63.62 | 456,765 | -1.23(-1.89%) |
Aug 12, 2022 | 64.28 | 65.31 | 63.99 | 64.85 | 250,553 | +1.05(+1.64%) |
Aug 11, 2022 | 63.84 | 65.30 | 63.58 | 63.80 | 286,738 | +0.80(+1.26%) |
Aug 10, 2022 | 61.94 | 63.64 | 61.92 | 63.01 | 482,280 | +2.63(+4.35%) |
Aug 09, 2022 | 63.68 | 63.79 | 59.95 | 60.38 | 453,376 | -3.95(-6.14%) |
Aug 08, 2022 | 62.33 | 64.81 | 62.33 | 64.33 | 374,498 | +2.49(+4.02%) |
Aug 05, 2022 | 61.54 | 62.34 | 61.20 | 61.85 | 311,976 | -0.16(-0.26%) |
Aug 04, 2022 | 62.01 | 62.76 | 61.08 | 62.01 | 325,145 | +0.18(+0.29%) |
Aug 03, 2022 | 61.75 | 62.32 | 60.46 | 61.83 | 331,589 | +1.12(+1.84%) |
Aug 02, 2022 | 62.53 | 63.32 | 60.67 | 60.71 | 474,611 | -2.79(-4.39%) |
Aug 01, 2022 | 63.14 | 64.93 | 62.44 | 63.50 | 318,701 | +0.27(+0.42%) |
Jul 29, 2022 | 61.23 | 63.25 | 60.99 | 63.23 | 370,574 | +2.37(+3.89%) |
Jul 28, 2022 | 59.02 | 61.18 | 58.54 | 60.86 | 280,743 | +2.15(+3.66%) |
Jul 27, 2022 | 58.13 | 59.02 | 57.11 | 58.72 | 230,649 | +0.35(+0.60%) |
Jul 26, 2022 | 57.72 | 59.28 | 57.37 | 58.37 | 249,552 | +0.22(+0.38%) |
Jul 25, 2022 | 57.44 | 58.32 | 56.43 | 58.14 | 226,185 | +0.87(+1.51%) |
Jul 22, 2022 | 57.78 | 58.66 | 56.30 | 57.28 | 330,009 | +0.04(+0.08%) |
Jul 21, 2022 | 57.37 | 57.87 | 55.98 | 57.23 | 223,145 | -1.30(-2.22%) |
Jul 20, 2022 | 56.68 | 59.08 | 55.90 | 58.53 | 368,294 | +1.90(+3.35%) |
Jul 19, 2022 | 57.46 | 58.33 | 56.34 | 56.63 | 670,822 | +2.28(+4.20%) |
Jul 18, 2022 | 55.29 | 55.84 | 54.22 | 54.35 | 242,102 | -0.10(-0.18%) |
Jul 15, 2022 | 55.67 | 55.67 | 53.31 | 54.45 | 295,378 | -0.23(-0.43%) |
Jul 14, 2022 | 54.58 | 55.31 | 52.99 | 54.68 | 233,878 | -1.56(-2.78%) |
Jul 13, 2022 | 54.41 | 56.32 | 53.51 | 56.25 | 314,911 | +0.97(+1.76%) |
Jul 12, 2022 | 55.03 | 57.10 | 54.91 | 55.27 | 272,422 | +0.38(+0.68%) |
Jul 11, 2022 | 54.42 | 55.97 | 54.20 | 54.90 | 184,210 | +0.31(+0.57%) |
Jul 08, 2022 | 55.05 | 55.56 | 53.86 | 54.58 | 314,762 | -0.40(-0.73%) |
Jul 07, 2022 | 53.73 | 55.52 | 53.35 | 54.99 | 334,256 | +2.04(+3.85%) |
Jul 06, 2022 | 53.15 | 53.73 | 50.86 | 52.95 | 293,839 | -0.40(-0.75%) |
Jul 05, 2022 | 53.58 | 53.60 | 52.05 | 53.35 | 383,108 | -0.82(-1.52%) |
Jul 01, 2022 | 53.29 | 54.89 | 52.63 | 54.17 | 418,343 | +0.97(+1.83%) |
Jun 30, 2022 | 51.70 | 54.10 | 50.99 | 53.20 | 422,370 | +0.53(+1.00%) |
Jun 29, 2022 | 52.72 | 53.14 | 51.53 | 52.67 | 404,239 | -0.47(-0.88%) |
Jun 28, 2022 | 53.34 | 54.06 | 52.65 | 53.14 | 467,174 | +0.20(+0.37%) |
Jun 27, 2022 | 53.60 | 54.32 | 52.63 | 52.94 | 421,797 | +0.03(+0.05%) |
Jun 24, 2022 | 49.84 | 53.18 | 49.84 | 52.91 | 852,726 | +3.07(+6.15%) |
Jun 23, 2022 | 53.29 | 53.76 | 49.32 | 49.84 | 1,014,503 | -5.96(-10.69%) |
Jun 22, 2022 | 55.94 | 57.28 | 55.28 | 55.81 | 468,453 | -1.24(-2.18%) |
Jun 21, 2022 | 59.23 | 59.24 | 56.45 | 57.05 | 575,603 | -0.99(-1.71%) |
Jun 17, 2022 | 59.05 | 59.06 | 56.42 | 58.04 | 1,120,126 | +0.71(+1.23%) |
Jun 16, 2022 | 60.33 | 60.33 | 55.80 | 57.34 | 688,228 | -4.69(-7.55%) |
Jun 15, 2022 | 64.38 | 64.80 | 61.16 | 62.02 | 480,478 | -2.29(-3.56%) |
Jun 14, 2022 | 62.98 | 65.17 | 62.67 | 64.31 | 544,548 | +1.66(+2.65%) |
Jun 13, 2022 | 66.70 | 66.93 | 61.84 | 62.65 | 931,876 | -6.38(-9.25%) |
Jun 10, 2022 | 70.51 | 72.13 | 68.18 | 69.03 | 529,640 | -2.66(-3.70%) |
Jun 09, 2022 | 71.94 | 73.24 | 71.25 | 71.69 | 212,709 | -0.88(-1.21%) |
Jun 08, 2022 | 75.07 | 75.58 | 72.05 | 72.57 | 291,282 | -3.44(-4.53%) |
Jun 07, 2022 | 73.34 | 76.16 | 72.02 | 76.01 | 446,109 | +1.74(+2.35%) |
Jun 06, 2022 | 73.53 | 74.98 | 72.58 | 74.27 | 363,148 | +1.49(+2.05%) |
Jun 03, 2022 | 72.16 | 73.82 | 72.10 | 72.77 | 364,406 | +0.06(+0.09%) |
Jun 02, 2022 | 70.72 | 73.26 | 70.67 | 72.71 | 473,137 | +2.44(+3.47%) |