Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 65.45 | 65.45 | 63.93 | 64.14 | 1,981,685 | -0.69(-1.06%) |
Aug 30, 2022 | 65.01 | 65.33 | 63.99 | 64.83 | 1,346,744 | +0.34(+0.52%) |
Aug 29, 2022 | 64.36 | 65.13 | 63.95 | 64.49 | 1,438,943 | -0.38(-0.59%) |
Aug 26, 2022 | 67.45 | 67.77 | 64.86 | 64.87 | 1,050,976 | -2.38(-3.54%) |
Aug 25, 2022 | 66.37 | 67.52 | 66.19 | 67.26 | 1,039,183 | +1.07(+1.62%) |
Aug 24, 2022 | 66.20 | 66.85 | 65.70 | 66.19 | 1,003,958 | -0.23(-0.34%) |
Aug 23, 2022 | 66.57 | 67.14 | 66.37 | 66.41 | 654,593 | -0.10(-0.16%) |
Aug 22, 2022 | 66.54 | 67.02 | 66.04 | 66.52 | 1,115,161 | -1.30(-1.91%) |
Aug 19, 2022 | 68.89 | 68.89 | 67.51 | 67.81 | 1,424,324 | -1.82(-2.61%) |
Aug 18, 2022 | 69.04 | 69.74 | 68.67 | 69.63 | 1,008,539 | +0.23(+0.32%) |
Aug 17, 2022 | 68.76 | 69.87 | 68.52 | 69.41 | 1,190,422 | -0.49(-0.70%) |
Aug 16, 2022 | 69.43 | 70.57 | 69.43 | 69.89 | 1,503,214 | +0.02(+0.03%) |
Aug 15, 2022 | 69.57 | 70.21 | 69.28 | 69.88 | 1,136,576 | -0.44(-0.63%) |
Aug 12, 2022 | 69.56 | 70.34 | 69.13 | 70.32 | 1,690,711 | +1.33(+1.93%) |
Aug 11, 2022 | 69.06 | 69.51 | 68.52 | 68.98 | 1,070,290 | +0.93(+1.37%) |
Aug 10, 2022 | 67.46 | 68.59 | 67.33 | 68.06 | 1,277,989 | +2.01(+3.04%) |
Aug 09, 2022 | 66.21 | 66.39 | 65.50 | 66.05 | 953,280 | +0.08(+0.11%) |
Aug 08, 2022 | 67.00 | 67.22 | 65.96 | 65.97 | 1,367,801 | -0.34(-0.51%) |
Aug 05, 2022 | 65.55 | 66.69 | 65.40 | 66.31 | 1,566,912 | +0.31(+0.47%) |
Aug 04, 2022 | 66.70 | 67.22 | 65.92 | 66.00 | 1,923,115 | -0.65(-0.97%) |
Aug 03, 2022 | 65.98 | 66.72 | 65.23 | 66.65 | 1,849,305 | +1.69(+2.60%) |
Aug 02, 2022 | 65.23 | 65.82 | 64.61 | 64.96 | 1,512,775 | -1.07(-1.62%) |
Aug 01, 2022 | 65.76 | 66.52 | 65.01 | 66.03 | 1,902,703 | -0.64(-0.96%) |
Jul 29, 2022 | 65.64 | 67.10 | 65.64 | 66.67 | 4,253,225 | +1.00(+1.53%) |
Jul 28, 2022 | 64.86 | 65.71 | 63.74 | 65.66 | 2,089,925 | +0.99(+1.54%) |
Jul 27, 2022 | 63.49 | 65.07 | 62.88 | 64.67 | 1,574,578 | +1.80(+2.87%) |
Jul 26, 2022 | 63.66 | 64.12 | 62.78 | 62.87 | 1,869,895 | -1.32(-2.06%) |
Jul 25, 2022 | 64.46 | 64.64 | 63.66 | 64.19 | 1,587,711 | +0.23(+0.35%) |
Jul 22, 2022 | 63.81 | 64.86 | 63.42 | 63.96 | 2,321,128 | +0.32(+0.50%) |
Jul 21, 2022 | 62.92 | 63.65 | 62.36 | 63.64 | 1,946,627 | +0.80(+1.27%) |
Jul 20, 2022 | 62.94 | 63.08 | 61.91 | 62.85 | 2,674,442 | -0.34(-0.53%) |
Jul 19, 2022 | 62.27 | 63.74 | 62.01 | 63.19 | 2,927,930 | +2.22(+3.65%) |
Jul 18, 2022 | 62.12 | 62.90 | 60.71 | 60.96 | 3,703,122 | -0.67(-1.08%) |
Jul 15, 2022 | 59.70 | 62.72 | 57.05 | 61.63 | 8,899,770 | +5.47(+9.74%) |
Jul 14, 2022 | 55.77 | 56.47 | 55.18 | 56.16 | 4,602,458 | -1.03(-1.80%) |
Jul 13, 2022 | 57.58 | 57.75 | 56.45 | 57.19 | 2,836,018 | -1.33(-2.28%) |
Jul 12, 2022 | 58.38 | 59.82 | 58.18 | 58.52 | 3,017,706 | -0.32(-0.54%) |
Jul 11, 2022 | 58.34 | 59.19 | 58.12 | 58.84 | 1,960,357 | -0.31(-0.52%) |
Jul 08, 2022 | 60.03 | 60.17 | 58.92 | 59.15 | 1,362,866 | -0.63(-1.05%) |
Jul 07, 2022 | 59.27 | 60.12 | 59.12 | 59.78 | 2,320,866 | +1.34(+2.30%) |
Jul 06, 2022 | 58.76 | 59.31 | 57.91 | 58.44 | 1,861,471 | -0.75(-1.27%) |
Jul 05, 2022 | 58.27 | 59.21 | 57.36 | 59.19 | 1,707,980 | -0.29(-0.49%) |
Jul 01, 2022 | 57.45 | 59.73 | 57.11 | 59.48 | 2,091,150 | +1.62(+2.81%) |
Jun 30, 2022 | 57.91 | 58.65 | 56.81 | 57.85 | 3,387,212 | -1.75(-2.93%) |
Jun 29, 2022 | 60.06 | 61.47 | 59.39 | 59.60 | 2,184,968 | -0.38(-0.64%) |
Jun 28, 2022 | 60.54 | 61.84 | 59.88 | 59.98 | 2,154,715 | -0.67(-1.10%) |
Jun 27, 2022 | 61.95 | 62.20 | 60.18 | 60.65 | 3,003,384 | -0.99(-1.60%) |
Jun 24, 2022 | 58.84 | 61.83 | 58.83 | 61.64 | 2,652,891 | +3.14(+5.37%) |
Jun 23, 2022 | 58.51 | 58.75 | 57.02 | 58.49 | 2,392,187 | -0.41(-0.69%) |
Jun 22, 2022 | 58.41 | 59.34 | 58.29 | 58.90 | 2,040,679 | -0.44(-0.74%) |
Jun 21, 2022 | 58.69 | 59.61 | 58.21 | 59.34 | 2,938,358 | +1.91(+3.32%) |
Jun 17, 2022 | 58.33 | 59.21 | 57.39 | 57.43 | 7,357,999 | -0.54(-0.93%) |
Jun 16, 2022 | 57.66 | 58.33 | 57.01 | 57.97 | 2,800,860 | -1.50(-2.52%) |
Jun 15, 2022 | 58.74 | 60.56 | 58.19 | 59.47 | 3,466,660 | +1.64(+2.83%) |
Jun 14, 2022 | 58.91 | 59.47 | 57.52 | 57.83 | 3,590,653 | -0.83(-1.41%) |
Jun 13, 2022 | 59.16 | 59.77 | 57.73 | 58.66 | 4,498,874 | -2.01(-3.31%) |
Jun 10, 2022 | 61.95 | 62.05 | 60.26 | 60.67 | 2,981,833 | -2.71(-4.27%) |
Jun 09, 2022 | 64.26 | 66.19 | 63.33 | 63.38 | 4,728,190 | -0.84(-1.30%) |
Jun 08, 2022 | 67.09 | 67.24 | 63.34 | 64.21 | 7,819,075 | -3.69(-5.44%) |
Jun 07, 2022 | 65.53 | 67.99 | 65.53 | 67.91 | 2,242,200 | +1.49(+2.24%) |
Jun 06, 2022 | 67.37 | 67.95 | 66.23 | 66.42 | 1,312,693 | +0.10(+0.15%) |
Jun 03, 2022 | 67.15 | 67.55 | 66.29 | 66.32 | 1,347,136 | -1.70(-2.50%) |
Jun 02, 2022 | 65.45 | 68.04 | 65.38 | 68.02 | 2,608,872 | +2.96(+4.55%) |