Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.35 | 65.63 | 63.80 | 64.41 | 262,218 | +0.40(+0.62%) |
Aug 30, 2022 | 60.27 | 64.20 | 59.11 | 64.01 | 530,206 | +3.70(+6.14%) |
Aug 29, 2022 | 60.73 | 61.69 | 60.21 | 60.31 | 315,188 | -1.22(-1.98%) |
Aug 26, 2022 | 63.85 | 64.69 | 61.22 | 61.52 | 252,923 | -2.34(-3.67%) |
Aug 25, 2022 | 63.24 | 63.90 | 62.09 | 63.87 | 147,078 | +1.40(+2.23%) |
Aug 24, 2022 | 63.35 | 63.75 | 62.04 | 62.47 | 280,515 | -0.65(-1.03%) |
Aug 23, 2022 | 65.47 | 65.47 | 62.99 | 63.12 | 272,486 | -1.93(-2.97%) |
Aug 22, 2022 | 63.36 | 65.81 | 62.99 | 65.06 | 224,420 | -0.88(-1.34%) |
Aug 19, 2022 | 67.20 | 67.20 | 64.99 | 65.94 | 188,936 | -1.94(-2.86%) |
Aug 18, 2022 | 65.84 | 68.30 | 65.76 | 67.89 | 233,370 | +2.48(+3.80%) |
Aug 17, 2022 | 66.59 | 66.62 | 64.73 | 65.40 | 300,821 | -2.67(-3.92%) |
Aug 16, 2022 | 67.38 | 68.50 | 66.84 | 68.07 | 260,949 | +0.57(+0.84%) |
Aug 15, 2022 | 67.59 | 68.82 | 66.33 | 67.50 | 238,547 | -1.89(-2.72%) |
Aug 12, 2022 | 70.42 | 70.42 | 66.96 | 69.39 | 471,013 | -0.96(-1.36%) |
Aug 11, 2022 | 72.22 | 72.76 | 70.03 | 70.35 | 227,113 | -1.52(-2.11%) |
Aug 10, 2022 | 70.67 | 72.11 | 69.50 | 71.87 | 246,494 | +1.85(+2.64%) |
Aug 09, 2022 | 70.34 | 71.01 | 69.04 | 70.02 | 421,280 | +0.06(+0.09%) |
Aug 08, 2022 | 70.29 | 71.64 | 69.76 | 69.95 | 331,911 | +0.02(+0.03%) |
Aug 05, 2022 | 68.16 | 69.96 | 67.76 | 69.93 | 429,402 | +2.40(+3.56%) |
Aug 04, 2022 | 68.43 | 68.54 | 66.70 | 67.53 | 343,161 | -1.45(-2.10%) |
Aug 03, 2022 | 70.86 | 70.86 | 67.80 | 68.98 | 273,280 | -1.21(-1.72%) |
Aug 02, 2022 | 68.81 | 71.12 | 67.02 | 70.18 | 507,025 | +2.53(+3.74%) |
Aug 01, 2022 | 68.12 | 68.21 | 66.33 | 67.65 | 365,011 | +0.33(+0.49%) |
Jul 29, 2022 | 66.16 | 67.63 | 64.46 | 67.32 | 281,435 | +2.24(+3.44%) |
Jul 28, 2022 | 63.87 | 65.42 | 63.11 | 65.08 | 335,434 | +2.28(+3.64%) |
Jul 27, 2022 | 63.48 | 63.48 | 61.72 | 62.80 | 383,692 | +0.83(+1.34%) |
Jul 26, 2022 | 62.40 | 62.53 | 60.93 | 61.97 | 189,609 | -0.44(-0.71%) |
Jul 25, 2022 | 61.64 | 62.47 | 60.76 | 62.41 | 146,177 | +1.55(+2.54%) |
Jul 22, 2022 | 63.07 | 63.61 | 59.93 | 60.87 | 229,669 | -2.35(-3.71%) |
Jul 21, 2022 | 63.23 | 63.79 | 61.69 | 63.21 | 231,693 | +0.59(+0.94%) |
Jul 20, 2022 | 60.41 | 62.63 | 59.61 | 62.63 | 239,309 | +1.96(+3.23%) |
Jul 19, 2022 | 58.88 | 60.70 | 58.85 | 60.66 | 248,362 | +2.14(+3.65%) |
Jul 18, 2022 | 57.12 | 59.28 | 56.96 | 58.53 | 459,212 | +2.38(+4.23%) |
Jul 15, 2022 | 53.74 | 56.28 | 53.28 | 56.15 | 265,486 | +2.95(+5.55%) |
Jul 14, 2022 | 53.59 | 53.70 | 52.24 | 53.20 | 180,260 | -1.62(-2.96%) |
Jul 13, 2022 | 52.79 | 55.12 | 52.47 | 54.82 | 205,656 | +1.20(+2.23%) |
Jul 12, 2022 | 54.31 | 54.63 | 53.41 | 53.62 | 155,450 | -0.75(-1.39%) |
Jul 11, 2022 | 55.37 | 55.84 | 54.11 | 54.38 | 195,485 | -1.30(-2.33%) |
Jul 08, 2022 | 55.47 | 56.08 | 54.92 | 55.67 | 209,754 | +0.10(+0.18%) |
Jul 07, 2022 | 54.86 | 56.43 | 54.86 | 55.57 | 390,048 | +2.75(+5.21%) |
Jul 06, 2022 | 55.35 | 55.35 | 51.28 | 52.82 | 464,109 | -2.43(-4.40%) |
Jul 05, 2022 | 55.86 | 55.98 | 54.09 | 55.25 | 492,431 | -1.74(-3.05%) |
Jul 01, 2022 | 57.29 | 57.76 | 55.02 | 56.99 | 330,102 | -1.10(-1.89%) |
Jun 30, 2022 | 57.07 | 58.84 | 56.32 | 58.09 | 262,356 | +0.00(+0.00%) |
Jun 29, 2022 | 59.29 | 59.29 | 57.25 | 58.09 | 218,161 | -0.82(-1.39%) |
Jun 28, 2022 | 60.67 | 60.67 | 58.61 | 58.91 | 227,395 | -1.52(-2.51%) |
Jun 27, 2022 | 57.99 | 61.28 | 57.99 | 60.43 | 374,254 | +3.33(+5.84%) |
Jun 24, 2022 | 58.36 | 59.27 | 56.78 | 57.09 | 424,448 | -0.50(-0.86%) |
Jun 23, 2022 | 59.43 | 59.84 | 56.45 | 57.59 | 668,415 | -1.28(-2.17%) |
Jun 22, 2022 | 61.93 | 62.60 | 58.60 | 58.87 | 552,070 | -4.82(-7.57%) |
Jun 21, 2022 | 63.98 | 64.80 | 62.72 | 63.69 | 452,305 | +1.62(+2.61%) |
Jun 17, 2022 | 62.60 | 64.28 | 61.68 | 62.07 | 306,258 | -0.90(-1.43%) |
Jun 16, 2022 | 63.18 | 64.48 | 61.98 | 62.98 | 299,751 | -2.52(-3.85%) |
Jun 15, 2022 | 65.71 | 66.69 | 63.92 | 65.50 | 287,246 | -0.21(-0.32%) |
Jun 14, 2022 | 63.27 | 66.59 | 63.06 | 65.71 | 531,011 | +5.73(+9.55%) |
Jun 13, 2022 | 62.34 | 63.79 | 59.74 | 59.98 | 677,889 | -5.41(-8.28%) |
Jun 10, 2022 | 64.44 | 66.93 | 63.53 | 65.40 | 329,078 | -0.47(-0.71%) |
Jun 09, 2022 | 68.12 | 68.70 | 65.83 | 65.87 | 712,026 | -3.37(-4.87%) |
Jun 08, 2022 | 72.08 | 72.90 | 68.30 | 69.23 | 1,010,101 | -6.32(-8.37%) |
Jun 07, 2022 | 74.56 | 75.56 | 73.24 | 75.56 | 476,418 | +0.13(+0.17%) |
Jun 06, 2022 | 79.17 | 79.35 | 75.01 | 75.43 | 317,329 | -2.22(-2.86%) |
Jun 03, 2022 | 77.69 | 78.24 | 76.19 | 77.65 | 247,841 | -0.44(-0.57%) |
Jun 02, 2022 | 78.67 | 80.19 | 77.69 | 78.09 | 339,731 | -0.34(-0.43%) |