Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 66.66 | 66.69 | 65.89 | 66.16 | 1,400,681 | -0.34(-0.51%) |
Aug 30, 2022 | 66.51 | 67.30 | 66.22 | 66.50 | 356,522 | -0.01(-0.02%) |
Aug 29, 2022 | 66.80 | 67.32 | 66.44 | 66.51 | 612,677 | -0.72(-1.07%) |
Aug 26, 2022 | 67.69 | 67.97 | 66.98 | 67.23 | 387,285 | -0.46(-0.68%) |
Aug 25, 2022 | 67.07 | 67.80 | 67.00 | 67.69 | 256,256 | +0.53(+0.79%) |
Aug 24, 2022 | 67.07 | 67.43 | 66.80 | 67.16 | 197,103 | +0.26(+0.39%) |
Aug 23, 2022 | 66.89 | 67.37 | 66.69 | 66.90 | 365,003 | +0.01(+0.01%) |
Aug 22, 2022 | 67.20 | 67.32 | 66.62 | 66.89 | 498,902 | -0.37(-0.55%) |
Aug 19, 2022 | 68.00 | 68.23 | 66.93 | 67.26 | 456,671 | -1.09(-1.59%) |
Aug 18, 2022 | 68.34 | 68.78 | 67.87 | 68.35 | 514,416 | +0.09(+0.13%) |
Aug 17, 2022 | 67.52 | 68.38 | 67.52 | 68.26 | 368,299 | +0.56(+0.83%) |
Aug 16, 2022 | 67.05 | 68.30 | 67.05 | 67.70 | 481,252 | -0.01(-0.01%) |
Aug 15, 2022 | 66.94 | 67.85 | 66.78 | 67.71 | 716,653 | +0.57(+0.85%) |
Aug 12, 2022 | 66.09 | 67.27 | 65.98 | 67.14 | 448,994 | +1.28(+1.94%) |
Aug 11, 2022 | 66.21 | 66.41 | 65.20 | 65.86 | 969,355 | -0.16(-0.24%) |
Aug 10, 2022 | 64.90 | 66.08 | 64.57 | 66.02 | 740,961 | +1.72(+2.67%) |
Aug 09, 2022 | 64.02 | 65.06 | 63.23 | 64.30 | 679,209 | -0.31(-0.48%) |
Aug 08, 2022 | 64.38 | 64.85 | 63.98 | 64.61 | 924,278 | +0.10(+0.16%) |
Aug 05, 2022 | 64.99 | 66.02 | 64.20 | 64.51 | 591,637 | -1.19(-1.81%) |
Aug 04, 2022 | 64.85 | 66.12 | 64.60 | 65.70 | 671,644 | +1.53(+2.38%) |
Aug 03, 2022 | 64.12 | 65.16 | 63.90 | 64.17 | 543,132 | +0.38(+0.60%) |
Aug 02, 2022 | 64.43 | 65.04 | 63.68 | 63.79 | 340,823 | -0.70(-1.09%) |
Aug 01, 2022 | 65.39 | 65.56 | 64.36 | 64.49 | 506,694 | -1.19(-1.81%) |
Jul 29, 2022 | 65.22 | 65.75 | 64.34 | 65.68 | 515,037 | +0.11(+0.17%) |
Jul 28, 2022 | 64.76 | 66.04 | 64.76 | 65.57 | 301,144 | +0.88(+1.36%) |
Jul 27, 2022 | 64.56 | 64.75 | 63.61 | 64.69 | 563,791 | +0.59(+0.92%) |
Jul 26, 2022 | 64.90 | 65.17 | 63.88 | 64.10 | 514,098 | -0.80(-1.23%) |
Jul 25, 2022 | 64.63 | 65.27 | 64.07 | 64.90 | 503,175 | -0.13(-0.20%) |
Jul 22, 2022 | 65.69 | 65.94 | 64.66 | 65.03 | 290,606 | -0.66(-1.00%) |
Jul 21, 2022 | 65.04 | 65.94 | 64.72 | 65.69 | 493,984 | +0.65(+1.00%) |
Jul 20, 2022 | 63.32 | 65.41 | 62.95 | 65.04 | 699,304 | +1.83(+2.90%) |
Jul 19, 2022 | 63.09 | 64.47 | 62.74 | 63.21 | 671,068 | +0.76(+1.22%) |
Jul 18, 2022 | 63.11 | 63.77 | 62.23 | 62.45 | 810,976 | -0.15(-0.24%) |
Jul 15, 2022 | 62.76 | 63.09 | 62.36 | 62.60 | 1,051,613 | +0.24(+0.38%) |
Jul 14, 2022 | 62.14 | 62.96 | 61.52 | 62.36 | 548,982 | -0.58(-0.92%) |
Jul 13, 2022 | 62.28 | 63.22 | 61.37 | 62.94 | 512,617 | -0.15(-0.24%) |
Jul 12, 2022 | 64.05 | 65.17 | 62.51 | 63.09 | 620,657 | -1.27(-1.97%) |
Jul 11, 2022 | 64.83 | 65.07 | 64.10 | 64.36 | 338,505 | -0.83(-1.27%) |
Jul 08, 2022 | 65.51 | 65.86 | 65.10 | 65.19 | 282,203 | -0.62(-0.94%) |
Jul 07, 2022 | 65.73 | 66.22 | 65.36 | 65.81 | 658,741 | -0.03(-0.05%) |
Jul 06, 2022 | 65.02 | 65.85 | 64.18 | 65.84 | 904,838 | +0.72(+1.11%) |
Jul 05, 2022 | 65.68 | 65.76 | 63.90 | 65.12 | 706,799 | -1.06(-1.60%) |
Jul 01, 2022 | 65.38 | 66.40 | 64.64 | 66.18 | 716,189 | +0.79(+1.21%) |
Jun 30, 2022 | 64.66 | 65.82 | 63.95 | 65.39 | 1,284,594 | -0.07(-0.11%) |
Jun 29, 2022 | 66.04 | 67.06 | 64.81 | 65.46 | 609,727 | -0.54(-0.82%) |
Jun 28, 2022 | 67.19 | 67.31 | 65.77 | 66.00 | 677,120 | -0.97(-1.45%) |
Jun 27, 2022 | 66.11 | 67.51 | 65.02 | 66.97 | 607,229 | +0.76(+1.15%) |
Jun 24, 2022 | 65.14 | 66.30 | 64.54 | 66.21 | 1,182,123 | +0.85(+1.30%) |
Jun 23, 2022 | 63.80 | 65.66 | 63.80 | 65.36 | 1,003,740 | +1.30(+2.03%) |
Jun 22, 2022 | 62.77 | 64.92 | 62.17 | 64.06 | 1,171,936 | +1.17(+1.86%) |
Jun 21, 2022 | 64.91 | 65.39 | 62.54 | 62.89 | 1,765,306 | -1.80(-2.78%) |
Jun 17, 2022 | 63.17 | 64.83 | 63.11 | 64.69 | 1,114,172 | +1.63(+2.58%) |
Jun 16, 2022 | 63.29 | 63.54 | 61.57 | 63.06 | 855,267 | -1.48(-2.29%) |
Jun 15, 2022 | 64.92 | 65.00 | 63.42 | 64.54 | 579,383 | +0.12(+0.19%) |
Jun 14, 2022 | 64.94 | 65.43 | 63.38 | 64.42 | 745,980 | +0.05(+0.08%) |
Jun 13, 2022 | 65.44 | 66.00 | 64.35 | 64.37 | 1,505,061 | -2.14(-3.22%) |
Jun 10, 2022 | 66.24 | 67.06 | 65.82 | 66.51 | 625,045 | -0.74(-1.10%) |
Jun 09, 2022 | 67.28 | 67.98 | 66.96 | 67.25 | 553,711 | -0.35(-0.52%) |
Jun 08, 2022 | 69.00 | 69.08 | 67.50 | 67.60 | 805,493 | -1.69(-2.44%) |
Jun 07, 2022 | 68.59 | 69.34 | 68.03 | 69.29 | 1,030,778 | +0.25(+0.36%) |
Jun 06, 2022 | 69.12 | 69.83 | 68.85 | 69.04 | 552,257 | -0.52(-0.75%) |
Jun 03, 2022 | 68.20 | 70.12 | 68.02 | 69.56 | 1,201,064 | +0.71(+1.03%) |
Jun 02, 2022 | 67.61 | 69.73 | 67.29 | 68.85 | 954,180 | +1.34(+1.98%) |