Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.73 | 60.32 | 59.22 | 59.29 | 344,189 | -0.23(-0.39%) |
Aug 30, 2022 | 60.98 | 61.10 | 59.41 | 59.52 | 231,468 | -1.34(-2.21%) |
Aug 29, 2022 | 60.44 | 61.46 | 60.24 | 60.86 | 224,684 | -0.17(-0.27%) |
Aug 26, 2022 | 64.03 | 64.23 | 60.93 | 61.03 | 306,822 | -2.84(-4.45%) |
Aug 25, 2022 | 62.71 | 63.87 | 62.47 | 63.87 | 145,476 | +1.29(+2.07%) |
Aug 24, 2022 | 61.86 | 62.97 | 61.86 | 62.58 | 138,143 | +0.43(+0.69%) |
Aug 23, 2022 | 62.06 | 62.90 | 61.82 | 62.15 | 212,234 | -0.32(-0.51%) |
Aug 22, 2022 | 63.32 | 63.32 | 62.00 | 62.47 | 178,213 | -1.72(-2.68%) |
Aug 19, 2022 | 64.25 | 64.35 | 63.27 | 64.19 | 227,947 | -0.34(-0.53%) |
Aug 18, 2022 | 64.20 | 64.69 | 63.84 | 64.53 | 166,082 | +0.33(+0.52%) |
Aug 17, 2022 | 64.23 | 64.60 | 63.98 | 64.20 | 265,789 | -0.65(-1.01%) |
Aug 16, 2022 | 63.25 | 64.86 | 63.25 | 64.85 | 232,179 | +1.06(+1.66%) |
Aug 15, 2022 | 63.36 | 64.03 | 62.64 | 63.79 | 224,617 | +0.05(+0.08%) |
Aug 12, 2022 | 62.98 | 63.88 | 62.95 | 63.74 | 238,061 | +0.94(+1.50%) |
Aug 11, 2022 | 63.26 | 63.54 | 62.65 | 62.80 | 222,833 | -0.17(-0.26%) |
Aug 10, 2022 | 63.89 | 64.33 | 62.90 | 62.96 | 306,358 | +0.46(+0.73%) |
Aug 09, 2022 | 63.22 | 63.22 | 62.06 | 62.51 | 202,274 | -0.32(-0.51%) |
Aug 08, 2022 | 62.93 | 63.45 | 62.53 | 62.83 | 186,652 | -0.11(-0.17%) |
Aug 05, 2022 | 62.30 | 63.50 | 62.22 | 62.94 | 144,638 | -0.08(-0.12%) |
Aug 04, 2022 | 63.29 | 63.75 | 62.76 | 63.01 | 188,931 | -0.42(-0.66%) |
Aug 03, 2022 | 62.65 | 63.84 | 62.04 | 63.43 | 277,242 | +1.02(+1.64%) |
Aug 02, 2022 | 63.46 | 63.71 | 62.17 | 62.41 | 283,977 | -1.43(-2.24%) |
Aug 01, 2022 | 63.30 | 64.36 | 62.60 | 63.84 | 267,145 | +0.09(+0.14%) |
Jul 29, 2022 | 63.25 | 63.94 | 62.86 | 63.75 | 334,690 | +0.71(+1.13%) |
Jul 28, 2022 | 62.34 | 63.07 | 61.86 | 63.04 | 212,025 | +0.62(+1.00%) |
Jul 27, 2022 | 60.94 | 62.65 | 60.94 | 62.42 | 261,038 | +1.57(+2.57%) |
Jul 26, 2022 | 60.65 | 60.93 | 59.96 | 60.85 | 294,768 | -0.06(-0.10%) |
Jul 25, 2022 | 61.07 | 61.50 | 60.41 | 60.91 | 290,648 | +0.15(+0.24%) |
Jul 22, 2022 | 61.70 | 62.22 | 60.30 | 60.76 | 301,935 | -1.38(-2.22%) |
Jul 21, 2022 | 61.31 | 62.17 | 60.97 | 62.15 | 329,057 | +0.79(+1.28%) |
Jul 20, 2022 | 60.77 | 61.64 | 60.47 | 61.36 | 438,063 | +0.41(+0.67%) |
Jul 19, 2022 | 59.41 | 61.12 | 59.33 | 60.95 | 375,189 | +2.50(+4.28%) |
Jul 18, 2022 | 58.17 | 59.19 | 58.09 | 58.45 | 306,957 | +0.91(+1.57%) |
Jul 15, 2022 | 57.36 | 57.56 | 56.30 | 57.54 | 333,587 | +1.11(+1.97%) |
Jul 14, 2022 | 56.11 | 56.59 | 55.43 | 56.43 | 176,672 | -0.64(-1.13%) |
Jul 13, 2022 | 56.31 | 57.95 | 55.93 | 57.08 | 204,831 | +0.03(+0.05%) |
Jul 12, 2022 | 57.26 | 58.32 | 56.74 | 57.05 | 313,229 | -0.57(-1.00%) |
Jul 11, 2022 | 58.60 | 59.06 | 57.47 | 57.62 | 210,912 | -1.90(-3.19%) |
Jul 08, 2022 | 59.53 | 59.67 | 58.77 | 59.52 | 234,417 | -0.01(-0.02%) |
Jul 07, 2022 | 57.48 | 59.77 | 57.48 | 59.53 | 363,241 | +2.35(+4.10%) |
Jul 06, 2022 | 56.76 | 57.34 | 55.85 | 57.18 | 340,000 | +0.86(+1.52%) |
Jul 05, 2022 | 55.52 | 56.33 | 54.91 | 56.33 | 452,658 | -0.37(-0.65%) |
Jul 01, 2022 | 55.88 | 56.83 | 55.55 | 56.70 | 312,169 | +0.38(+0.67%) |
Jun 30, 2022 | 55.19 | 56.76 | 54.71 | 56.32 | 292,843 | +0.27(+0.48%) |
Jun 29, 2022 | 55.86 | 56.07 | 54.83 | 56.05 | 329,014 | +0.47(+0.84%) |
Jun 28, 2022 | 56.75 | 56.96 | 55.46 | 55.58 | 572,971 | -0.77(-1.36%) |
Jun 27, 2022 | 56.10 | 56.76 | 55.01 | 56.35 | 335,569 | +0.78(+1.40%) |
Jun 24, 2022 | 54.50 | 55.86 | 54.30 | 55.57 | 1,746,881 | +1.44(+2.65%) |
Jun 23, 2022 | 54.93 | 54.99 | 53.83 | 54.13 | 443,788 | -0.83(-1.52%) |
Jun 22, 2022 | 55.38 | 56.21 | 53.11 | 54.97 | 660,058 | +2.71(+5.18%) |
Jun 21, 2022 | 51.18 | 52.64 | 50.54 | 52.26 | 777,759 | +1.94(+3.86%) |
Jun 17, 2022 | 50.54 | 51.17 | 49.58 | 50.32 | 749,408 | -0.20(-0.40%) |
Jun 16, 2022 | 51.79 | 51.79 | 49.99 | 50.52 | 390,355 | -2.50(-4.72%) |
Jun 15, 2022 | 54.00 | 54.21 | 52.80 | 53.03 | 426,373 | -0.17(-0.33%) |
Jun 14, 2022 | 52.39 | 53.22 | 51.82 | 53.20 | 446,849 | +0.99(+1.90%) |
Jun 13, 2022 | 52.86 | 52.99 | 51.37 | 52.21 | 372,251 | -2.26(-4.15%) |
Jun 10, 2022 | 57.04 | 57.16 | 54.09 | 54.47 | 357,762 | -3.47(-6.00%) |
Jun 09, 2022 | 59.41 | 59.45 | 57.88 | 57.95 | 263,515 | -1.54(-2.59%) |
Jun 08, 2022 | 60.11 | 60.16 | 59.30 | 59.49 | 189,712 | -1.16(-1.92%) |
Jun 07, 2022 | 59.15 | 60.74 | 59.10 | 60.66 | 201,325 | +0.72(+1.20%) |
Jun 06, 2022 | 59.81 | 60.21 | 59.20 | 59.94 | 220,809 | +0.07(+0.11%) |
Jun 03, 2022 | 60.18 | 60.62 | 59.41 | 59.87 | 175,622 | -0.78(-1.28%) |
Jun 02, 2022 | 58.87 | 60.66 | 58.84 | 60.65 | 183,104 | +2.02(+3.44%) |