Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.43 | 59.43 | 58.83 | 58.96 | 1,935 | +0.54(+0.93%) |
Aug 30, 2022 | 58.41 | 58.42 | 58.41 | 58.42 | 1,036 | -0.37(-0.63%) |
Aug 29, 2022 | 58.68 | 59.02 | 58.68 | 58.79 | 1,354 | -0.43(-0.72%) |
Aug 26, 2022 | 61.25 | 61.25 | 59.22 | 59.22 | 2,368 | -2.01(-3.28%) |
Aug 25, 2022 | 60.72 | 61.23 | 60.72 | 61.23 | 2,648 | +1.20(+2.01%) |
Aug 24, 2022 | 59.55 | 60.40 | 59.55 | 60.02 | 3,393 | -0.07(-0.11%) |
Aug 23, 2022 | 60.13 | 60.64 | 60.09 | 60.09 | 800 | -0.16(-0.27%) |
Aug 22, 2022 | 60.84 | 60.84 | 60.18 | 60.26 | 2,688 | -1.61(-2.60%) |
Aug 19, 2022 | 61.95 | 61.95 | 61.70 | 61.86 | 1,706 | -1.80(-2.82%) |
Aug 18, 2022 | 64.12 | 64.12 | 63.52 | 63.66 | 1,799 | -0.68(-1.05%) |
Aug 17, 2022 | 64.61 | 64.77 | 64.26 | 64.34 | 1,599 | -0.77(-1.19%) |
Aug 16, 2022 | 64.72 | 65.25 | 64.18 | 65.11 | 3,045 | -0.20(-0.31%) |
Aug 15, 2022 | 65.56 | 65.56 | 65.08 | 65.31 | 1,694 | -0.42(-0.65%) |
Aug 12, 2022 | 64.86 | 65.73 | 64.86 | 65.73 | 3,477 | +0.63(+0.97%) |
Aug 11, 2022 | 65.70 | 66.01 | 65.11 | 65.11 | 1,545 | +0.20(+0.30%) |
Aug 10, 2022 | 64.38 | 64.91 | 64.38 | 64.91 | 2,462 | +1.13(+1.78%) |
Aug 09, 2022 | 64.34 | 64.40 | 63.78 | 63.78 | 1,249 | -0.81(-1.25%) |
Aug 08, 2022 | 65.10 | 65.33 | 64.55 | 64.59 | 3,240 | -0.22(-0.34%) |
Aug 05, 2022 | 64.03 | 64.81 | 64.03 | 64.81 | 1,696 | -0.01(-0.01%) |
Aug 04, 2022 | 64.76 | 64.81 | 64.67 | 64.81 | 1,237 | +0.95(+1.49%) |
Aug 03, 2022 | 63.26 | 63.86 | 63.23 | 63.86 | 1,081 | +1.86(+3.00%) |
Aug 02, 2022 | 62.02 | 62.25 | 62.00 | 62.00 | 1,293 | -0.45(-0.72%) |
Aug 01, 2022 | 61.89 | 62.75 | 61.89 | 62.45 | 1,566 | +0.00(+0.00%) |
Jul 29, 2022 | 61.86 | 62.45 | 61.66 | 62.45 | 1,205 | +0.23(+0.37%) |
Jul 28, 2022 | 62.03 | 62.21 | 61.86 | 62.21 | 873 | +0.31(+0.51%) |
Jul 27, 2022 | 60.89 | 61.90 | 60.75 | 61.90 | 1,676 | +1.29(+2.14%) |
Jul 26, 2022 | 61.28 | 61.32 | 60.61 | 60.61 | 823 | -1.24(-2.01%) |
Jul 25, 2022 | 61.92 | 62.07 | 61.70 | 61.85 | 2,420 | -0.25(-0.40%) |
Jul 22, 2022 | 63.39 | 63.39 | 61.93 | 62.10 | 1,363 | -1.25(-1.97%) |
Jul 21, 2022 | 62.87 | 63.35 | 62.71 | 63.35 | 2,601 | +1.39(+2.25%) |
Jul 20, 2022 | 61.77 | 61.95 | 61.43 | 61.95 | 11,480 | +0.85(+1.39%) |
Jul 19, 2022 | 60.49 | 61.10 | 60.49 | 61.10 | 1,356 | +1.39(+2.34%) |
Jul 18, 2022 | 60.46 | 60.46 | 59.71 | 59.71 | 1,393 | +0.58(+0.98%) |
Jul 15, 2022 | 58.89 | 59.13 | 58.72 | 59.13 | 3,044 | +0.22(+0.37%) |
Jul 14, 2022 | 58.51 | 58.91 | 58.51 | 58.91 | 1,091 | -0.57(-0.96%) |
Jul 13, 2022 | 58.57 | 59.53 | 58.57 | 59.48 | 1,115 | +0.40(+0.67%) |
Jul 12, 2022 | 59.98 | 59.98 | 59.03 | 59.09 | 3,258 | -0.40(-0.67%) |
Jul 11, 2022 | 60.43 | 60.43 | 59.39 | 59.49 | 8,266 | -1.62(-2.65%) |
Jul 08, 2022 | 60.40 | 61.11 | 60.40 | 61.11 | 2,041 | -0.26(-0.42%) |
Jul 07, 2022 | 60.28 | 61.37 | 60.28 | 61.37 | 2,289 | +1.36(+2.27%) |
Jul 06, 2022 | 59.95 | 60.00 | 59.64 | 60.00 | 810 | -0.09(-0.15%) |
Jul 05, 2022 | 58.45 | 60.09 | 58.45 | 60.09 | 4,113 | +0.57(+0.96%) |
Jul 01, 2022 | 59.01 | 59.52 | 59.01 | 59.52 | 1,384 | +0.31(+0.53%) |
Jun 30, 2022 | 58.69 | 59.46 | 58.69 | 59.20 | 1,461 | -1.10(-1.82%) |
Jun 29, 2022 | 60.02 | 60.50 | 59.73 | 60.30 | 5,343 | -0.20(-0.34%) |
Jun 28, 2022 | 62.38 | 62.43 | 60.51 | 60.51 | 4,574 | -1.88(-3.01%) |
Jun 27, 2022 | 63.44 | 63.44 | 62.22 | 62.38 | 6,884 | -0.94(-1.48%) |
Jun 24, 2022 | 62.69 | 63.32 | 62.69 | 63.32 | 1,889 | +2.21(+3.61%) |
Jun 23, 2022 | 60.30 | 61.12 | 60.00 | 61.12 | 1,852 | +0.41(+0.68%) |
Jun 22, 2022 | 59.84 | 61.06 | 59.84 | 60.71 | 1,727 | -0.57(-0.93%) |
Jun 21, 2022 | 61.42 | 61.91 | 61.28 | 61.28 | 2,121 | +0.66(+1.09%) |
Jun 17, 2022 | 60.43 | 60.72 | 59.88 | 60.62 | 1,905 | +0.94(+1.57%) |
Jun 16, 2022 | 60.27 | 60.30 | 59.50 | 59.68 | 2,028 | -2.35(-3.79%) |
Jun 15, 2022 | 61.37 | 62.03 | 61.22 | 62.03 | 3,168 | +0.83(+1.36%) |
Jun 14, 2022 | 61.45 | 61.66 | 60.97 | 61.20 | 2,567 | -0.22(-0.36%) |
Jun 13, 2022 | 62.12 | 62.59 | 61.41 | 61.42 | 1,618 | -3.06(-4.75%) |
Jun 10, 2022 | 65.05 | 65.31 | 64.39 | 64.49 | 5,193 | -1.19(-1.81%) |
Jun 09, 2022 | 66.95 | 66.95 | 65.67 | 65.67 | 2,390 | -1.78(-2.64%) |
Jun 08, 2022 | 67.23 | 67.79 | 67.23 | 67.45 | 962 | +0.02(+0.03%) |
Jun 07, 2022 | 65.82 | 67.43 | 65.27 | 67.43 | 1,209 | +0.85(+1.27%) |
Jun 06, 2022 | 67.07 | 67.14 | 66.56 | 66.59 | 1,076 | +0.44(+0.67%) |
Jun 03, 2022 | 66.59 | 66.59 | 66.14 | 66.14 | 1,172 | -1.87(-2.75%) |
Jun 02, 2022 | 66.17 | 68.02 | 66.17 | 68.02 | 2,266 | +1.42(+2.14%) |