Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.28 | 58.36 | 56.32 | 56.50 | 1,593,517 | -1.52(-2.62%) |
Aug 30, 2022 | 59.67 | 59.84 | 57.62 | 58.02 | 1,048,562 | -1.48(-2.49%) |
Aug 29, 2022 | 59.36 | 60.33 | 58.85 | 59.50 | 720,479 | -0.57(-0.95%) |
Aug 26, 2022 | 63.26 | 63.36 | 60.01 | 60.07 | 876,659 | -3.23(-5.10%) |
Aug 25, 2022 | 62.00 | 63.67 | 61.92 | 63.30 | 870,626 | +1.17(+1.88%) |
Aug 24, 2022 | 62.11 | 62.31 | 61.24 | 62.13 | 1,318,760 | +0.74(+1.21%) |
Aug 23, 2022 | 62.45 | 63.39 | 61.39 | 61.39 | 1,029,889 | -0.55(-0.89%) |
Aug 22, 2022 | 61.99 | 62.51 | 61.75 | 61.94 | 765,704 | -1.22(-1.93%) |
Aug 19, 2022 | 63.74 | 64.10 | 63.07 | 63.16 | 1,000,746 | -0.58(-0.91%) |
Aug 18, 2022 | 63.62 | 64.14 | 62.95 | 63.74 | 871,651 | +0.34(+0.54%) |
Aug 17, 2022 | 63.39 | 64.26 | 62.57 | 63.40 | 1,311,905 | -1.06(-1.64%) |
Aug 16, 2022 | 66.61 | 66.61 | 64.17 | 64.46 | 1,337,538 | -2.15(-3.23%) |
Aug 15, 2022 | 66.36 | 67.22 | 65.90 | 66.61 | 751,161 | -0.37(-0.55%) |
Aug 12, 2022 | 65.32 | 67.01 | 65.07 | 66.98 | 829,261 | +1.77(+2.71%) |
Aug 11, 2022 | 65.82 | 66.90 | 65.06 | 65.21 | 1,020,767 | -0.43(-0.66%) |
Aug 10, 2022 | 64.23 | 65.82 | 63.98 | 65.64 | 771,746 | +2.44(+3.86%) |
Aug 09, 2022 | 64.25 | 64.58 | 62.81 | 63.20 | 658,558 | -0.97(-1.51%) |
Aug 08, 2022 | 64.97 | 65.30 | 63.81 | 64.17 | 842,256 | -0.20(-0.31%) |
Aug 05, 2022 | 63.14 | 64.87 | 62.87 | 64.37 | 723,995 | +0.30(+0.47%) |
Aug 04, 2022 | 65.67 | 66.14 | 63.93 | 64.07 | 846,734 | -1.87(-2.84%) |
Aug 03, 2022 | 65.19 | 66.44 | 64.37 | 65.94 | 677,598 | +1.02(+1.57%) |
Aug 02, 2022 | 66.04 | 66.36 | 64.90 | 64.92 | 762,349 | -0.72(-1.10%) |
Aug 01, 2022 | 65.41 | 66.42 | 65.04 | 65.64 | 970,457 | -0.48(-0.73%) |
Jul 29, 2022 | 65.17 | 66.41 | 64.35 | 66.12 | 976,618 | +0.65(+0.99%) |
Jul 28, 2022 | 63.27 | 65.94 | 63.12 | 65.47 | 1,084,792 | +2.01(+3.17%) |
Jul 27, 2022 | 63.34 | 64.00 | 62.63 | 63.46 | 1,056,537 | +0.29(+0.46%) |
Jul 26, 2022 | 63.13 | 64.67 | 62.75 | 63.17 | 1,164,701 | +0.43(+0.69%) |
Jul 25, 2022 | 63.19 | 65.14 | 61.80 | 62.74 | 1,634,301 | -0.38(-0.60%) |
Jul 22, 2022 | 67.58 | 68.14 | 63.00 | 63.12 | 4,056,064 | +3.58(+6.01%) |
Jul 21, 2022 | 58.52 | 59.60 | 57.94 | 59.54 | 2,193,051 | +1.00(+1.71%) |
Jul 20, 2022 | 58.24 | 58.66 | 57.23 | 58.54 | 1,496,043 | +0.22(+0.38%) |
Jul 19, 2022 | 56.53 | 59.20 | 55.83 | 58.32 | 1,254,560 | +3.06(+5.54%) |
Jul 18, 2022 | 56.11 | 56.65 | 55.07 | 55.26 | 799,212 | -0.29(-0.52%) |
Jul 15, 2022 | 54.17 | 56.48 | 53.63 | 55.55 | 1,191,662 | +2.12(+3.97%) |
Jul 14, 2022 | 52.95 | 53.80 | 52.38 | 53.43 | 1,012,970 | -0.43(-0.80%) |
Jul 13, 2022 | 53.09 | 54.42 | 52.80 | 53.86 | 712,610 | +0.10(+0.19%) |
Jul 12, 2022 | 53.11 | 55.40 | 53.11 | 53.76 | 792,478 | -0.24(-0.44%) |
Jul 11, 2022 | 55.03 | 55.38 | 53.93 | 54.00 | 1,061,432 | -1.14(-2.07%) |
Jul 08, 2022 | 55.29 | 56.31 | 54.88 | 55.14 | 1,133,400 | -0.08(-0.14%) |
Jul 07, 2022 | 52.22 | 55.50 | 52.22 | 55.22 | 2,124,928 | +4.60(+9.09%) |
Jul 06, 2022 | 52.24 | 52.24 | 50.53 | 50.62 | 2,373,021 | -3.04(-5.67%) |
Jul 05, 2022 | 54.12 | 54.25 | 52.03 | 53.66 | 1,201,844 | -1.34(-2.44%) |
Jul 01, 2022 | 51.93 | 55.01 | 51.90 | 55.00 | 1,481,469 | +2.44(+4.64%) |
Jun 30, 2022 | 54.32 | 54.61 | 51.81 | 52.56 | 2,880,034 | -4.02(-7.10%) |
Jun 29, 2022 | 55.53 | 56.85 | 54.28 | 56.58 | 1,125,210 | +1.08(+1.95%) |
Jun 28, 2022 | 57.44 | 57.98 | 55.29 | 55.50 | 1,595,937 | -1.37(-2.41%) |
Jun 27, 2022 | 59.12 | 59.19 | 56.12 | 56.87 | 1,242,840 | -1.37(-2.35%) |
Jun 24, 2022 | 56.39 | 58.24 | 55.70 | 58.24 | 14,737,260 | +2.49(+4.47%) |
Jun 23, 2022 | 54.56 | 55.90 | 53.85 | 55.75 | 2,792,317 | +1.47(+2.71%) |
Jun 22, 2022 | 51.54 | 54.55 | 51.49 | 54.28 | 1,750,161 | +2.13(+4.08%) |
Jun 21, 2022 | 53.91 | 54.28 | 51.38 | 52.15 | 1,514,767 | -0.80(-1.51%) |
Jun 17, 2022 | 52.96 | 54.35 | 52.55 | 52.95 | 1,830,927 | +0.64(+1.22%) |
Jun 16, 2022 | 52.59 | 53.01 | 50.37 | 52.31 | 1,865,074 | -1.95(-3.59%) |
Jun 15, 2022 | 53.74 | 55.67 | 52.92 | 54.26 | 1,734,117 | +0.86(+1.61%) |
Jun 14, 2022 | 58.11 | 58.41 | 53.16 | 53.40 | 3,810,661 | -4.90(-8.40%) |
Jun 13, 2022 | 60.57 | 61.40 | 58.08 | 58.30 | 1,239,728 | -4.80(-7.61%) |
Jun 10, 2022 | 63.04 | 64.31 | 61.94 | 63.10 | 1,261,601 | -1.42(-2.20%) |
Jun 09, 2022 | 66.21 | 66.70 | 64.48 | 64.52 | 1,011,499 | -2.35(-3.51%) |
Jun 08, 2022 | 67.16 | 67.53 | 66.07 | 66.87 | 1,182,891 | -1.01(-1.49%) |
Jun 07, 2022 | 65.67 | 67.95 | 65.18 | 67.88 | 937,068 | +1.39(+2.09%) |
Jun 06, 2022 | 66.81 | 67.90 | 65.03 | 66.49 | 1,319,271 | -0.86(-1.28%) |
Jun 03, 2022 | 66.59 | 69.06 | 66.30 | 67.35 | 1,321,684 | +0.50(+0.75%) |
Jun 02, 2022 | 63.47 | 67.45 | 62.54 | 66.85 | 1,312,354 | +3.74(+5.93%) |