Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 65.02 | 65.33 | 64.42 | 64.59 | 836,914 | -0.61(-0.94%) |
Aug 30, 2022 | 64.96 | 65.46 | 64.73 | 65.21 | 561,221 | +0.20(+0.30%) |
Aug 29, 2022 | 65.22 | 65.24 | 64.79 | 65.01 | 581,732 | -0.57(-0.86%) |
Aug 26, 2022 | 64.94 | 65.79 | 64.81 | 65.57 | 810,091 | +0.40(+0.61%) |
Aug 25, 2022 | 64.40 | 65.32 | 64.18 | 65.18 | 655,118 | +0.85(+1.32%) |
Aug 24, 2022 | 64.48 | 64.64 | 64.13 | 64.33 | 1,192,734 | -0.44(-0.68%) |
Aug 23, 2022 | 64.85 | 65.55 | 64.62 | 64.77 | 517,866 | -0.33(-0.51%) |
Aug 22, 2022 | 65.28 | 65.34 | 64.87 | 65.10 | 551,317 | -0.27(-0.42%) |
Aug 19, 2022 | 65.44 | 65.53 | 65.21 | 65.38 | 593,382 | -1.00(-1.51%) |
Aug 18, 2022 | 66.39 | 66.77 | 66.26 | 66.38 | 883,248 | +0.11(+0.17%) |
Aug 17, 2022 | 66.47 | 66.47 | 66.05 | 66.26 | 790,102 | -0.71(-1.06%) |
Aug 16, 2022 | 66.60 | 66.98 | 66.05 | 66.97 | 793,036 | +0.25(+0.38%) |
Aug 15, 2022 | 67.15 | 67.33 | 66.71 | 66.71 | 1,328,212 | +0.03(+0.04%) |
Aug 12, 2022 | 66.50 | 66.69 | 66.09 | 66.69 | 2,403,611 | +0.65(+0.99%) |
Aug 11, 2022 | 67.34 | 67.44 | 65.91 | 66.04 | 1,264,230 | -1.39(-2.06%) |
Aug 10, 2022 | 67.82 | 68.42 | 67.27 | 67.42 | 670,790 | -0.44(-0.65%) |
Aug 09, 2022 | 67.76 | 68.10 | 67.66 | 67.87 | 409,278 | -0.26(-0.39%) |
Aug 08, 2022 | 67.80 | 68.20 | 67.72 | 68.13 | 2,103,246 | +0.92(+1.38%) |
Aug 05, 2022 | 67.52 | 67.52 | 66.85 | 67.21 | 3,139,072 | -1.50(-2.18%) |
Aug 04, 2022 | 68.53 | 68.87 | 68.33 | 68.70 | 653,638 | +0.02(+0.03%) |
Aug 03, 2022 | 67.52 | 68.73 | 67.08 | 68.69 | 1,138,265 | +0.96(+1.42%) |
Aug 02, 2022 | 69.19 | 69.44 | 67.61 | 67.72 | 785,147 | -1.36(-1.97%) |
Aug 01, 2022 | 68.20 | 69.14 | 68.13 | 69.08 | 1,597,026 | +1.47(+2.18%) |
Jul 29, 2022 | 67.75 | 68.61 | 67.55 | 67.61 | 1,654,216 | -0.13(-0.19%) |
Jul 28, 2022 | 67.96 | 68.36 | 67.55 | 67.74 | 1,174,833 | +0.49(+0.73%) |
Jul 27, 2022 | 67.84 | 68.06 | 67.17 | 67.25 | 987,050 | -0.29(-0.43%) |
Jul 26, 2022 | 68.28 | 68.46 | 67.49 | 67.54 | 894,323 | +0.07(+0.10%) |
Jul 25, 2022 | 67.12 | 67.56 | 67.00 | 67.48 | 2,615,172 | -0.57(-0.84%) |
Jul 22, 2022 | 67.99 | 68.49 | 67.80 | 68.05 | 1,011,415 | +1.08(+1.62%) |
Jul 21, 2022 | 66.30 | 67.05 | 66.16 | 66.97 | 882,991 | +1.00(+1.51%) |
Jul 20, 2022 | 66.44 | 66.45 | 65.65 | 65.97 | 899,615 | +0.22(+0.33%) |
Jul 19, 2022 | 66.13 | 66.23 | 65.44 | 65.76 | 919,445 | -0.35(-0.53%) |
Jul 18, 2022 | 66.28 | 66.40 | 65.73 | 66.10 | 871,245 | -0.68(-1.01%) |
Jul 15, 2022 | 66.58 | 67.13 | 66.44 | 66.78 | 3,764,986 | +0.41(+0.62%) |
Jul 14, 2022 | 66.17 | 66.72 | 65.84 | 66.37 | 738,723 | -0.55(-0.82%) |
Jul 13, 2022 | 65.51 | 67.01 | 65.31 | 66.91 | 2,911,142 | +0.72(+1.09%) |
Jul 12, 2022 | 66.43 | 66.84 | 66.16 | 66.19 | 1,028,330 | +0.32(+0.49%) |
Jul 11, 2022 | 65.47 | 66.05 | 65.44 | 65.87 | 780,851 | +1.05(+1.63%) |
Jul 08, 2022 | 65.34 | 65.34 | 64.56 | 64.81 | 1,507,762 | -0.69(-1.05%) |
Jul 07, 2022 | 66.23 | 66.26 | 65.38 | 65.50 | 1,007,219 | -0.53(-0.80%) |
Jul 06, 2022 | 67.40 | 67.44 | 66.02 | 66.03 | 1,601,673 | -1.02(-1.52%) |
Jul 05, 2022 | 67.20 | 67.59 | 66.76 | 67.04 | 1,259,978 | +0.47(+0.71%) |
Jul 01, 2022 | 66.66 | 67.56 | 66.26 | 66.57 | 2,674,963 | +0.69(+1.05%) |
Jun 30, 2022 | 65.86 | 66.36 | 65.85 | 65.88 | 1,384,006 | +0.54(+0.83%) |
Jun 29, 2022 | 64.55 | 65.36 | 64.46 | 65.34 | 1,402,209 | +0.94(+1.46%) |
Jun 28, 2022 | 63.93 | 64.41 | 63.72 | 64.40 | 603,219 | +0.25(+0.40%) |
Jun 27, 2022 | 63.93 | 64.47 | 63.93 | 64.15 | 588,569 | -0.54(-0.84%) |
Jun 24, 2022 | 65.10 | 65.52 | 64.63 | 64.69 | 832,668 | -0.79(-1.20%) |
Jun 23, 2022 | 65.37 | 66.03 | 65.17 | 65.48 | 923,000 | +0.51(+0.78%) |
Jun 22, 2022 | 64.77 | 65.09 | 64.62 | 64.97 | 898,770 | +1.57(+2.47%) |
Jun 21, 2022 | 63.36 | 63.82 | 63.22 | 63.40 | 1,244,741 | -1.01(-1.57%) |
Jun 17, 2022 | 64.34 | 64.77 | 63.75 | 64.42 | 1,184,710 | +0.21(+0.32%) |
Jun 16, 2022 | 62.44 | 64.21 | 62.28 | 64.21 | 1,398,378 | +0.54(+0.84%) |
Jun 15, 2022 | 63.27 | 63.75 | 62.73 | 63.68 | 1,144,645 | +1.11(+1.77%) |
Jun 14, 2022 | 63.48 | 63.70 | 62.46 | 62.57 | 2,428,788 | -0.77(-1.22%) |
Jun 13, 2022 | 64.04 | 64.14 | 62.80 | 63.34 | 3,404,643 | -1.94(-2.98%) |
Jun 10, 2022 | 65.58 | 65.72 | 64.84 | 65.28 | 1,541,480 | -0.44(-0.67%) |
Jun 09, 2022 | 65.37 | 65.84 | 65.33 | 65.72 | 1,171,112 | +0.20(+0.30%) |
Jun 08, 2022 | 65.82 | 66.08 | 65.53 | 65.53 | 838,611 | -0.56(-0.85%) |
Jun 07, 2022 | 65.82 | 66.41 | 65.78 | 66.09 | 630,471 | +0.64(+0.98%) |
Jun 06, 2022 | 66.11 | 66.27 | 65.38 | 65.45 | 1,360,782 | -1.10(-1.65%) |
Jun 03, 2022 | 66.07 | 66.56 | 66.02 | 66.55 | 626,841 | -0.20(-0.30%) |
Jun 02, 2022 | 66.91 | 66.97 | 66.31 | 66.75 | 846,321 | +0.08(+0.13%) |