Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.09 | 71.30 | 69.30 | 69.62 | 839,460 | +0.57(+0.83%) |
Aug 30, 2022 | 69.57 | 69.59 | 67.91 | 69.05 | 1,067,395 | +0.19(+0.27%) |
Aug 29, 2022 | 69.55 | 69.95 | 68.69 | 68.86 | 807,337 | -1.63(-2.32%) |
Aug 26, 2022 | 73.36 | 73.70 | 70.44 | 70.49 | 933,967 | -2.87(-3.92%) |
Aug 25, 2022 | 71.82 | 73.37 | 71.40 | 73.36 | 634,894 | +2.24(+3.16%) |
Aug 24, 2022 | 70.80 | 72.14 | 70.25 | 71.12 | 858,317 | +0.22(+0.30%) |
Aug 23, 2022 | 69.37 | 71.21 | 69.37 | 70.90 | 943,119 | +1.57(+2.26%) |
Aug 22, 2022 | 68.95 | 69.53 | 68.25 | 69.34 | 868,953 | -0.98(-1.39%) |
Aug 19, 2022 | 71.38 | 71.51 | 69.98 | 70.31 | 983,315 | -2.50(-3.43%) |
Aug 18, 2022 | 72.15 | 73.76 | 72.15 | 72.81 | 1,231,683 | +0.99(+1.37%) |
Aug 17, 2022 | 69.62 | 71.91 | 69.44 | 71.83 | 861,621 | +0.85(+1.20%) |
Aug 16, 2022 | 70.25 | 71.34 | 69.51 | 70.97 | 1,712,778 | +0.09(+0.13%) |
Aug 15, 2022 | 70.42 | 72.14 | 70.42 | 70.88 | 966,817 | +0.34(+0.48%) |
Aug 12, 2022 | 70.86 | 71.52 | 70.18 | 70.54 | 874,567 | +0.17(+0.24%) |
Aug 11, 2022 | 71.02 | 71.38 | 70.02 | 70.37 | 699,604 | +0.28(+0.40%) |
Aug 10, 2022 | 69.07 | 70.96 | 68.28 | 70.09 | 707,856 | +2.39(+3.52%) |
Aug 09, 2022 | 68.24 | 68.78 | 67.37 | 67.70 | 658,194 | -1.16(-1.68%) |
Aug 08, 2022 | 69.43 | 70.29 | 68.47 | 68.86 | 518,632 | +0.00(+0.00%) |
Aug 05, 2022 | 68.23 | 69.98 | 68.23 | 68.86 | 379,182 | -0.57(-0.82%) |
Aug 04, 2022 | 69.22 | 69.67 | 68.32 | 69.43 | 661,659 | +0.34(+0.49%) |
Aug 03, 2022 | 69.10 | 69.67 | 68.46 | 69.09 | 497,539 | +0.88(+1.29%) |
Aug 02, 2022 | 67.68 | 68.89 | 66.64 | 68.21 | 1,199,524 | -0.12(-0.18%) |
Aug 01, 2022 | 67.01 | 69.58 | 66.67 | 68.33 | 927,759 | +1.05(+1.56%) |
Jul 29, 2022 | 67.18 | 68.97 | 67.08 | 67.28 | 1,463,722 | +0.35(+0.52%) |
Jul 28, 2022 | 62.25 | 67.45 | 61.80 | 66.93 | 1,728,275 | +4.94(+7.97%) |
Jul 27, 2022 | 61.25 | 62.18 | 60.47 | 61.99 | 1,027,318 | +1.80(+3.00%) |
Jul 26, 2022 | 61.13 | 61.21 | 59.60 | 60.19 | 746,375 | -1.06(-1.73%) |
Jul 25, 2022 | 61.25 | 61.30 | 60.11 | 61.25 | 815,319 | +0.08(+0.14%) |
Jul 22, 2022 | 61.88 | 62.88 | 60.29 | 61.17 | 449,618 | -0.38(-0.63%) |
Jul 21, 2022 | 60.18 | 61.77 | 58.77 | 61.55 | 713,533 | +1.24(+2.06%) |
Jul 20, 2022 | 59.00 | 60.80 | 58.72 | 60.31 | 603,298 | +1.46(+2.49%) |
Jul 19, 2022 | 57.74 | 58.89 | 57.50 | 58.85 | 739,097 | +2.02(+3.55%) |
Jul 18, 2022 | 57.96 | 58.40 | 56.51 | 56.83 | 597,729 | -0.16(-0.28%) |
Jul 15, 2022 | 56.03 | 57.15 | 55.25 | 56.99 | 436,176 | +1.95(+3.55%) |
Jul 14, 2022 | 54.42 | 55.47 | 53.66 | 55.04 | 482,142 | -0.56(-1.01%) |
Jul 13, 2022 | 55.40 | 56.33 | 54.27 | 55.60 | 888,509 | -1.06(-1.87%) |
Jul 12, 2022 | 55.79 | 58.07 | 55.59 | 56.66 | 630,612 | +0.55(+0.99%) |
Jul 11, 2022 | 56.49 | 56.98 | 55.83 | 56.11 | 1,048,755 | -1.03(-1.81%) |
Jul 08, 2022 | 57.28 | 57.94 | 56.41 | 57.14 | 534,472 | -0.33(-0.57%) |
Jul 07, 2022 | 56.32 | 57.82 | 56.18 | 57.47 | 961,941 | +1.71(+3.07%) |
Jul 06, 2022 | 56.34 | 57.10 | 55.32 | 55.76 | 1,292,881 | -0.61(-1.08%) |
Jul 05, 2022 | 53.65 | 56.37 | 53.04 | 56.37 | 867,153 | +1.39(+2.53%) |
Jul 01, 2022 | 53.28 | 55.17 | 52.99 | 54.98 | 798,665 | +1.59(+2.97%) |
Jun 30, 2022 | 52.90 | 54.07 | 52.07 | 53.39 | 1,109,577 | -0.54(-0.99%) |
Jun 29, 2022 | 55.36 | 55.76 | 53.45 | 53.93 | 1,033,020 | -1.38(-2.50%) |
Jun 28, 2022 | 57.13 | 58.16 | 55.12 | 55.31 | 689,792 | -1.43(-2.52%) |
Jun 27, 2022 | 56.64 | 57.12 | 55.18 | 56.74 | 578,119 | +0.46(+0.82%) |
Jun 24, 2022 | 54.93 | 56.32 | 54.56 | 56.27 | 1,523,119 | +2.17(+4.01%) |
Jun 23, 2022 | 53.50 | 54.30 | 52.48 | 54.11 | 723,930 | +1.18(+2.24%) |
Jun 22, 2022 | 51.69 | 53.47 | 51.69 | 52.92 | 2,234,662 | +0.26(+0.50%) |
Jun 21, 2022 | 52.34 | 53.41 | 51.89 | 52.66 | 1,705,271 | +1.46(+2.86%) |
Jun 17, 2022 | 50.52 | 52.31 | 50.47 | 51.19 | 2,980,590 | +0.76(+1.51%) |
Jun 16, 2022 | 53.48 | 53.88 | 49.91 | 50.43 | 2,736,973 | -4.65(-8.44%) |
Jun 15, 2022 | 55.66 | 56.12 | 54.00 | 55.08 | 1,699,104 | +0.17(+0.31%) |
Jun 14, 2022 | 54.84 | 55.75 | 53.99 | 54.91 | 1,615,029 | +0.19(+0.34%) |
Jun 13, 2022 | 58.35 | 58.86 | 54.31 | 54.73 | 2,388,680 | -6.38(-10.43%) |
Jun 10, 2022 | 63.83 | 64.06 | 61.01 | 61.10 | 1,164,425 | -4.39(-6.70%) |
Jun 09, 2022 | 66.92 | 66.97 | 65.49 | 65.49 | 531,579 | -1.90(-2.81%) |
Jun 08, 2022 | 67.14 | 68.51 | 66.86 | 67.38 | 448,157 | -0.62(-0.92%) |
Jun 07, 2022 | 67.51 | 68.60 | 67.51 | 68.01 | 635,913 | -0.18(-0.26%) |
Jun 06, 2022 | 68.91 | 70.11 | 67.91 | 68.18 | 713,958 | +0.05(+0.07%) |
Jun 03, 2022 | 66.00 | 68.54 | 65.82 | 68.14 | 1,052,955 | +0.86(+1.27%) |
Jun 02, 2022 | 65.05 | 67.66 | 64.43 | 67.28 | 832,435 | +2.38(+3.67%) |