Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.45 | 61.46 | 60.07 | 60.11 | 561,412 | -0.64(-1.05%) |
Aug 30, 2022 | 61.58 | 61.92 | 60.69 | 60.75 | 526,953 | -0.68(-1.11%) |
Aug 29, 2022 | 61.30 | 62.17 | 60.85 | 61.43 | 484,426 | -0.48(-0.78%) |
Aug 26, 2022 | 65.19 | 65.25 | 61.89 | 61.91 | 434,939 | -3.07(-4.72%) |
Aug 25, 2022 | 64.90 | 64.99 | 63.74 | 64.98 | 298,820 | +0.74(+1.15%) |
Aug 24, 2022 | 63.71 | 64.64 | 63.22 | 64.24 | 399,191 | +0.51(+0.80%) |
Aug 23, 2022 | 64.66 | 64.84 | 63.16 | 63.73 | 501,950 | -1.06(-1.64%) |
Aug 22, 2022 | 65.01 | 65.75 | 64.50 | 64.79 | 454,113 | -1.29(-1.95%) |
Aug 19, 2022 | 66.71 | 66.95 | 65.76 | 66.08 | 347,823 | -0.92(-1.37%) |
Aug 18, 2022 | 68.14 | 68.54 | 66.91 | 67.00 | 283,955 | -0.98(-1.44%) |
Aug 17, 2022 | 68.55 | 68.94 | 67.52 | 67.98 | 347,025 | -0.95(-1.38%) |
Aug 16, 2022 | 69.47 | 69.60 | 68.49 | 68.93 | 416,665 | -1.06(-1.51%) |
Aug 15, 2022 | 68.61 | 70.00 | 68.32 | 69.99 | 503,751 | +1.11(+1.61%) |
Aug 12, 2022 | 69.46 | 69.46 | 68.46 | 68.88 | 379,043 | -0.58(-0.84%) |
Aug 11, 2022 | 70.27 | 71.67 | 69.42 | 69.46 | 565,514 | -0.47(-0.67%) |
Aug 10, 2022 | 68.58 | 70.19 | 68.58 | 69.93 | 826,622 | +2.50(+3.71%) |
Aug 09, 2022 | 68.31 | 68.50 | 67.21 | 67.43 | 563,806 | -1.03(-1.50%) |
Aug 08, 2022 | 68.27 | 69.68 | 68.00 | 68.46 | 652,791 | +0.50(+0.74%) |
Aug 05, 2022 | 67.53 | 68.42 | 66.89 | 67.96 | 784,106 | -0.49(-0.72%) |
Aug 04, 2022 | 66.05 | 69.13 | 66.03 | 68.45 | 883,320 | +1.67(+2.50%) |
Aug 03, 2022 | 65.01 | 66.88 | 64.20 | 66.78 | 2,085,386 | +1.58(+2.42%) |
Aug 02, 2022 | 68.50 | 68.62 | 63.81 | 65.20 | 3,245,639 | -13.94(-17.61%) |
Aug 01, 2022 | 78.87 | 79.77 | 77.78 | 79.14 | 800,375 | +0.00(+0.00%) |
Jul 29, 2022 | 79.49 | 79.71 | 77.96 | 79.14 | 533,727 | +0.01(+0.01%) |
Jul 28, 2022 | 77.54 | 79.50 | 76.86 | 79.13 | 367,850 | +1.77(+2.29%) |
Jul 27, 2022 | 75.39 | 77.71 | 75.13 | 77.36 | 428,026 | +1.83(+2.42%) |
Jul 26, 2022 | 75.13 | 75.58 | 73.50 | 75.53 | 404,337 | -0.16(-0.21%) |
Jul 25, 2022 | 75.68 | 76.22 | 75.08 | 75.69 | 325,237 | -0.13(-0.17%) |
Jul 22, 2022 | 76.17 | 76.99 | 75.02 | 75.82 | 275,182 | -0.77(-1.01%) |
Jul 21, 2022 | 75.25 | 77.89 | 74.82 | 76.59 | 447,124 | +1.53(+2.04%) |
Jul 20, 2022 | 74.27 | 75.42 | 73.65 | 75.06 | 595,604 | +1.09(+1.47%) |
Jul 19, 2022 | 72.22 | 74.50 | 71.63 | 73.97 | 465,623 | +3.15(+4.45%) |
Jul 18, 2022 | 72.81 | 73.71 | 70.54 | 70.82 | 574,162 | -1.99(-2.73%) |
Jul 15, 2022 | 71.70 | 73.91 | 70.97 | 72.81 | 609,843 | +2.05(+2.90%) |
Jul 14, 2022 | 70.67 | 71.06 | 68.61 | 70.76 | 518,066 | -0.48(-0.67%) |
Jul 13, 2022 | 69.06 | 71.48 | 69.06 | 71.24 | 435,000 | +0.74(+1.05%) |
Jul 12, 2022 | 71.13 | 72.36 | 69.75 | 70.50 | 453,689 | -1.28(-1.78%) |
Jul 11, 2022 | 72.29 | 73.29 | 71.54 | 71.78 | 297,873 | -1.61(-2.19%) |
Jul 08, 2022 | 73.16 | 74.26 | 72.65 | 73.39 | 357,188 | -0.38(-0.52%) |
Jul 07, 2022 | 72.54 | 74.15 | 72.54 | 73.77 | 383,279 | +1.16(+1.60%) |
Jul 06, 2022 | 73.04 | 74.07 | 71.94 | 72.61 | 646,081 | -0.59(-0.81%) |
Jul 05, 2022 | 70.26 | 73.36 | 69.58 | 73.20 | 396,388 | +1.63(+2.28%) |
Jul 01, 2022 | 71.24 | 72.25 | 70.11 | 71.57 | 420,301 | -0.11(-0.15%) |
Jun 30, 2022 | 71.10 | 72.93 | 71.09 | 71.68 | 819,757 | -0.47(-0.65%) |
Jun 29, 2022 | 71.22 | 72.56 | 70.41 | 72.15 | 392,673 | +0.68(+0.95%) |
Jun 28, 2022 | 72.94 | 73.56 | 71.39 | 71.47 | 552,668 | -1.45(-1.99%) |
Jun 27, 2022 | 72.71 | 73.34 | 71.38 | 72.92 | 641,822 | +0.78(+1.08%) |
Jun 24, 2022 | 70.31 | 72.31 | 69.60 | 72.14 | 922,183 | +2.23(+3.19%) |
Jun 23, 2022 | 65.90 | 70.00 | 65.77 | 69.91 | 454,153 | +4.49(+6.86%) |
Jun 22, 2022 | 63.97 | 65.96 | 63.97 | 65.42 | 879,127 | +0.76(+1.18%) |
Jun 21, 2022 | 65.09 | 65.84 | 64.30 | 64.66 | 871,457 | +0.35(+0.54%) |
Jun 17, 2022 | 63.47 | 65.14 | 62.79 | 64.31 | 988,654 | +1.25(+1.98%) |
Jun 16, 2022 | 63.05 | 64.07 | 62.66 | 63.06 | 874,966 | -1.99(-3.06%) |
Jun 15, 2022 | 64.63 | 66.22 | 63.91 | 65.05 | 583,940 | +0.94(+1.47%) |
Jun 14, 2022 | 64.89 | 64.89 | 62.28 | 64.11 | 678,112 | -0.37(-0.57%) |
Jun 13, 2022 | 65.93 | 66.27 | 63.78 | 64.48 | 672,122 | -3.42(-5.04%) |
Jun 10, 2022 | 69.84 | 70.31 | 67.27 | 67.90 | 550,754 | -3.32(-4.66%) |
Jun 09, 2022 | 73.24 | 73.53 | 71.11 | 71.22 | 425,691 | -2.31(-3.14%) |
Jun 08, 2022 | 73.42 | 75.36 | 73.40 | 73.53 | 262,538 | -1.79(-2.38%) |
Jun 07, 2022 | 73.87 | 75.49 | 71.70 | 75.32 | 301,085 | +1.08(+1.45%) |
Jun 06, 2022 | 72.65 | 74.73 | 72.65 | 74.24 | 342,521 | +0.45(+0.61%) |
Jun 03, 2022 | 73.55 | 74.60 | 73.20 | 73.79 | 271,366 | -0.76(-1.02%) |
Jun 02, 2022 | 72.38 | 74.77 | 71.83 | 74.55 | 491,866 | +2.39(+3.31%) |