Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.16 | 59.16 | 58.08 | 58.16 | 109,631 | -0.96(-1.62%) |
Aug 30, 2022 | 61.18 | 61.18 | 58.79 | 59.11 | 264,908 | -2.07(-3.38%) |
Aug 29, 2022 | 61.00 | 61.87 | 60.68 | 61.18 | 74,813 | -0.61(-0.98%) |
Aug 26, 2022 | 63.60 | 63.69 | 61.71 | 61.79 | 81,164 | -1.54(-2.43%) |
Aug 25, 2022 | 61.71 | 63.33 | 61.71 | 63.32 | 70,766 | +2.15(+3.52%) |
Aug 24, 2022 | 60.60 | 61.25 | 60.41 | 61.17 | 58,147 | +0.32(+0.52%) |
Aug 23, 2022 | 59.86 | 61.37 | 59.86 | 60.85 | 75,793 | +1.24(+2.07%) |
Aug 22, 2022 | 59.74 | 60.05 | 59.31 | 59.61 | 215,428 | -1.10(-1.81%) |
Aug 19, 2022 | 61.59 | 61.59 | 60.48 | 60.72 | 278,136 | -1.36(-2.19%) |
Aug 18, 2022 | 61.82 | 62.27 | 61.65 | 62.08 | 75,541 | +0.62(+1.01%) |
Aug 17, 2022 | 62.03 | 62.03 | 61.27 | 61.46 | 103,736 | -1.32(-2.11%) |
Aug 16, 2022 | 61.99 | 62.95 | 61.99 | 62.78 | 101,854 | +0.93(+1.50%) |
Aug 15, 2022 | 61.47 | 61.97 | 61.15 | 61.86 | 400,863 | -0.62(-0.99%) |
Aug 12, 2022 | 61.78 | 62.54 | 61.65 | 62.47 | 199,085 | +0.78(+1.27%) |
Aug 11, 2022 | 61.90 | 62.87 | 61.62 | 61.69 | 164,540 | +0.49(+0.80%) |
Aug 10, 2022 | 60.77 | 61.68 | 60.74 | 61.20 | 90,017 | +1.43(+2.39%) |
Aug 09, 2022 | 59.46 | 59.84 | 59.20 | 59.77 | 111,098 | +0.28(+0.47%) |
Aug 08, 2022 | 59.61 | 60.51 | 59.35 | 59.49 | 111,276 | +0.43(+0.74%) |
Aug 05, 2022 | 57.81 | 59.44 | 57.81 | 59.05 | 116,536 | +0.71(+1.21%) |
Aug 04, 2022 | 58.27 | 59.01 | 57.65 | 58.35 | 271,006 | +0.25(+0.43%) |
Aug 03, 2022 | 58.99 | 58.99 | 57.75 | 58.10 | 97,624 | -0.39(-0.66%) |
Aug 02, 2022 | 58.83 | 59.47 | 57.98 | 58.48 | 143,804 | -0.74(-1.26%) |
Aug 01, 2022 | 59.40 | 59.51 | 58.65 | 59.23 | 283,476 | -0.60(-1.00%) |
Jul 29, 2022 | 58.99 | 60.02 | 58.64 | 59.83 | 301,908 | +1.51(+2.58%) |
Jul 28, 2022 | 58.46 | 58.50 | 57.50 | 58.32 | 116,190 | +0.60(+1.04%) |
Jul 27, 2022 | 56.57 | 57.93 | 56.02 | 57.72 | 123,045 | +1.31(+2.33%) |
Jul 26, 2022 | 56.49 | 56.82 | 56.10 | 56.41 | 74,640 | -0.25(-0.44%) |
Jul 25, 2022 | 56.06 | 56.73 | 56.06 | 56.66 | 63,229 | +0.99(+1.77%) |
Jul 22, 2022 | 57.18 | 57.39 | 55.47 | 55.67 | 95,986 | -1.17(-2.06%) |
Jul 21, 2022 | 56.06 | 56.84 | 55.60 | 56.84 | 65,858 | +0.68(+1.20%) |
Jul 20, 2022 | 55.98 | 56.33 | 55.47 | 56.17 | 132,231 | +0.13(+0.22%) |
Jul 19, 2022 | 54.72 | 56.12 | 54.67 | 56.04 | 177,193 | +1.76(+3.24%) |
Jul 18, 2022 | 54.56 | 55.20 | 54.05 | 54.28 | 130,671 | +0.66(+1.22%) |
Jul 15, 2022 | 53.38 | 53.68 | 52.69 | 53.63 | 274,123 | +0.90(+1.70%) |
Jul 14, 2022 | 52.67 | 52.76 | 51.93 | 52.73 | 479,303 | -1.31(-2.43%) |
Jul 13, 2022 | 53.12 | 54.23 | 52.90 | 54.04 | 243,916 | +0.14(+0.25%) |
Jul 12, 2022 | 53.66 | 54.86 | 53.66 | 53.91 | 228,125 | -0.13(-0.23%) |
Jul 11, 2022 | 53.83 | 54.64 | 53.73 | 54.03 | 97,266 | -0.43(-0.78%) |
Jul 08, 2022 | 55.11 | 55.25 | 54.09 | 54.46 | 264,283 | -0.56(-1.02%) |
Jul 07, 2022 | 54.51 | 55.45 | 54.49 | 55.02 | 326,342 | +1.57(+2.95%) |
Jul 06, 2022 | 53.20 | 53.63 | 52.10 | 53.44 | 464,179 | +0.08(+0.14%) |
Jul 05, 2022 | 53.39 | 53.39 | 52.00 | 53.37 | 582,107 | -1.30(-2.39%) |
Jul 01, 2022 | 54.18 | 55.06 | 53.09 | 54.67 | 644,174 | +0.08(+0.14%) |
Jun 30, 2022 | 54.38 | 55.25 | 53.76 | 54.59 | 304,746 | -0.59(-1.07%) |
Jun 29, 2022 | 56.01 | 56.01 | 54.36 | 55.18 | 288,981 | -0.55(-0.99%) |
Jun 28, 2022 | 56.60 | 57.38 | 55.53 | 55.73 | 203,320 | -0.42(-0.74%) |
Jun 27, 2022 | 56.49 | 56.64 | 55.90 | 56.15 | 187,909 | +0.01(+0.02%) |
Jun 24, 2022 | 54.43 | 56.16 | 54.28 | 56.14 | 433,406 | +2.24(+4.16%) |
Jun 23, 2022 | 55.29 | 55.29 | 53.35 | 53.90 | 571,295 | -1.40(-2.54%) |
Jun 22, 2022 | 55.40 | 55.94 | 54.97 | 55.30 | 467,029 | -1.49(-2.62%) |
Jun 21, 2022 | 57.70 | 57.97 | 56.76 | 56.79 | 272,317 | +0.18(+0.32%) |
Jun 17, 2022 | 56.81 | 57.27 | 55.76 | 56.61 | 876,317 | -0.31(-0.54%) |
Jun 16, 2022 | 58.35 | 58.35 | 56.34 | 56.92 | 521,234 | -2.99(-4.99%) |
Jun 15, 2022 | 60.86 | 61.00 | 58.77 | 59.91 | 337,552 | -0.19(-0.32%) |
Jun 14, 2022 | 60.51 | 61.00 | 59.58 | 60.10 | 482,797 | -0.38(-0.64%) |
Jun 13, 2022 | 62.08 | 62.15 | 60.24 | 60.48 | 522,753 | -3.45(-5.40%) |
Jun 10, 2022 | 65.04 | 65.18 | 63.89 | 63.94 | 202,130 | -2.34(-3.53%) |
Jun 09, 2022 | 67.63 | 67.63 | 66.23 | 66.27 | 199,098 | -1.80(-2.64%) |
Jun 08, 2022 | 69.21 | 69.26 | 67.80 | 68.07 | 252,925 | -1.73(-2.48%) |
Jun 07, 2022 | 68.38 | 69.85 | 68.13 | 69.80 | 159,817 | +0.80(+1.16%) |
Jun 06, 2022 | 69.26 | 69.28 | 68.49 | 69.00 | 154,273 | +0.45(+0.66%) |
Jun 03, 2022 | 68.65 | 68.97 | 68.08 | 68.55 | 129,878 | -0.78(-1.12%) |
Jun 02, 2022 | 68.58 | 69.40 | 68.39 | 69.33 | 303,117 | +1.22(+1.79%) |