Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.63 | 61.03 | 59.87 | 59.95 | 866,780 | -0.68(-1.12%) |
Aug 30, 2022 | 61.82 | 61.90 | 60.08 | 60.63 | 892,360 | -0.96(-1.57%) |
Aug 29, 2022 | 60.99 | 62.21 | 60.77 | 61.59 | 871,563 | -0.19(-0.31%) |
Aug 26, 2022 | 63.63 | 63.81 | 61.66 | 61.78 | 622,369 | -2.01(-3.15%) |
Aug 25, 2022 | 62.25 | 63.82 | 62.25 | 63.79 | 592,086 | +2.04(+3.30%) |
Aug 24, 2022 | 61.48 | 62.22 | 61.20 | 61.75 | 549,843 | +0.05(+0.08%) |
Aug 23, 2022 | 61.35 | 62.59 | 61.35 | 61.70 | 464,222 | +0.41(+0.67%) |
Aug 22, 2022 | 61.56 | 61.95 | 60.98 | 61.29 | 467,082 | -1.52(-2.42%) |
Aug 19, 2022 | 64.05 | 64.45 | 62.27 | 62.81 | 974,423 | -2.16(-3.32%) |
Aug 18, 2022 | 63.00 | 65.49 | 62.78 | 64.97 | 807,800 | +2.26(+3.60%) |
Aug 17, 2022 | 62.21 | 62.81 | 61.33 | 62.71 | 795,740 | +0.19(+0.30%) |
Aug 16, 2022 | 61.63 | 62.94 | 61.41 | 62.53 | 703,169 | +0.70(+1.13%) |
Aug 15, 2022 | 61.76 | 62.30 | 61.32 | 61.83 | 602,150 | -0.19(-0.30%) |
Aug 12, 2022 | 61.66 | 62.47 | 61.46 | 62.02 | 756,164 | +0.73(+1.18%) |
Aug 11, 2022 | 61.03 | 61.87 | 60.73 | 61.29 | 1,206,436 | +0.66(+1.08%) |
Aug 10, 2022 | 60.02 | 61.07 | 59.56 | 60.64 | 992,776 | +2.18(+3.74%) |
Aug 09, 2022 | 59.65 | 59.75 | 57.94 | 58.45 | 989,658 | -1.69(-2.81%) |
Aug 08, 2022 | 60.77 | 61.24 | 60.04 | 60.14 | 977,521 | -0.55(-0.90%) |
Aug 05, 2022 | 59.68 | 60.92 | 59.51 | 60.69 | 696,950 | +0.20(+0.33%) |
Aug 04, 2022 | 59.95 | 60.68 | 59.64 | 60.49 | 608,284 | +0.50(+0.83%) |
Aug 03, 2022 | 58.72 | 60.35 | 58.49 | 59.99 | 828,949 | +1.35(+2.30%) |
Aug 02, 2022 | 58.57 | 59.16 | 58.17 | 58.64 | 745,093 | -0.18(-0.30%) |
Aug 01, 2022 | 58.15 | 59.39 | 58.03 | 58.82 | 889,389 | -0.10(-0.17%) |
Jul 29, 2022 | 57.59 | 59.45 | 57.59 | 58.92 | 990,863 | +1.18(+2.05%) |
Jul 28, 2022 | 56.33 | 58.06 | 56.18 | 57.74 | 860,668 | +1.63(+2.90%) |
Jul 27, 2022 | 54.87 | 56.41 | 54.39 | 56.11 | 830,861 | +1.83(+3.37%) |
Jul 26, 2022 | 54.20 | 54.59 | 53.97 | 54.28 | 577,120 | -0.13(-0.24%) |
Jul 25, 2022 | 54.49 | 54.72 | 54.04 | 54.41 | 653,664 | -0.02(-0.04%) |
Jul 22, 2022 | 55.74 | 56.31 | 53.93 | 54.43 | 710,906 | -1.77(-3.14%) |
Jul 21, 2022 | 55.80 | 56.23 | 54.95 | 56.20 | 501,653 | +0.49(+0.87%) |
Jul 20, 2022 | 54.16 | 55.87 | 53.82 | 55.71 | 847,484 | +1.18(+2.17%) |
Jul 19, 2022 | 53.22 | 54.60 | 53.22 | 54.53 | 595,296 | +2.13(+4.07%) |
Jul 18, 2022 | 53.29 | 53.80 | 52.28 | 52.40 | 1,087,282 | -0.50(-0.94%) |
Jul 15, 2022 | 52.16 | 52.97 | 51.51 | 52.89 | 653,239 | +1.32(+2.56%) |
Jul 14, 2022 | 51.18 | 51.73 | 50.25 | 51.57 | 700,066 | -0.39(-0.75%) |
Jul 13, 2022 | 50.48 | 52.28 | 50.34 | 51.96 | 1,055,156 | +0.60(+1.16%) |
Jul 12, 2022 | 51.22 | 52.28 | 51.06 | 51.36 | 1,006,808 | +0.02(+0.04%) |
Jul 11, 2022 | 51.12 | 51.63 | 50.88 | 51.34 | 923,477 | -0.35(-0.67%) |
Jul 08, 2022 | 51.55 | 52.03 | 51.04 | 51.69 | 601,293 | +0.07(+0.13%) |
Jul 07, 2022 | 51.19 | 52.33 | 50.97 | 51.62 | 1,221,563 | +1.20(+2.38%) |
Jul 06, 2022 | 49.95 | 51.04 | 49.56 | 50.42 | 1,054,383 | +0.26(+0.51%) |
Jul 05, 2022 | 49.63 | 50.36 | 48.45 | 50.16 | 1,197,119 | -0.57(-1.12%) |
Jul 01, 2022 | 50.30 | 51.44 | 49.67 | 50.73 | 1,036,987 | -0.12(-0.23%) |
Jun 30, 2022 | 50.71 | 51.50 | 50.10 | 50.85 | 1,178,892 | -0.77(-1.50%) |
Jun 29, 2022 | 52.82 | 53.10 | 51.16 | 51.62 | 905,881 | -1.04(-1.98%) |
Jun 28, 2022 | 54.89 | 55.53 | 52.65 | 52.66 | 702,607 | -2.10(-3.83%) |
Jun 27, 2022 | 54.68 | 55.52 | 54.45 | 54.76 | 872,146 | +0.47(+0.86%) |
Jun 24, 2022 | 53.05 | 54.45 | 52.97 | 54.29 | 1,198,769 | +1.78(+3.38%) |
Jun 23, 2022 | 53.14 | 53.47 | 51.83 | 52.52 | 936,381 | -0.67(-1.25%) |
Jun 22, 2022 | 53.08 | 54.08 | 53.01 | 53.18 | 1,458,999 | -0.86(-1.60%) |
Jun 21, 2022 | 54.14 | 54.95 | 53.35 | 54.04 | 1,258,488 | +0.81(+1.53%) |
Jun 17, 2022 | 53.91 | 54.32 | 51.53 | 53.23 | 2,764,432 | +0.59(+1.11%) |
Jun 16, 2022 | 57.14 | 57.14 | 52.06 | 52.64 | 3,293,034 | -5.75(-9.85%) |
Jun 15, 2022 | 57.69 | 59.45 | 57.23 | 58.39 | 1,744,002 | +1.55(+2.72%) |
Jun 14, 2022 | 55.79 | 57.06 | 55.70 | 56.84 | 1,146,779 | +1.11(+2.00%) |
Jun 13, 2022 | 57.28 | 57.63 | 55.48 | 55.73 | 1,088,170 | -3.21(-5.44%) |
Jun 10, 2022 | 59.21 | 59.71 | 58.64 | 58.94 | 846,260 | -1.60(-2.64%) |
Jun 09, 2022 | 61.08 | 61.63 | 60.54 | 60.54 | 622,182 | -0.72(-1.18%) |
Jun 08, 2022 | 62.18 | 62.22 | 61.08 | 61.26 | 536,062 | -1.06(-1.70%) |
Jun 07, 2022 | 61.04 | 62.33 | 60.89 | 62.33 | 457,460 | +0.53(+0.85%) |
Jun 06, 2022 | 61.48 | 62.93 | 61.46 | 61.80 | 607,031 | +0.78(+1.29%) |
Jun 03, 2022 | 60.99 | 61.40 | 60.58 | 61.01 | 526,933 | -0.73(-1.19%) |
Jun 02, 2022 | 60.21 | 61.96 | 60.14 | 61.75 | 658,201 | +1.55(+2.57%) |