Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.99 | 62.22 | 61.10 | 61.71 | 5,136 | -0.17(-0.27%) |
Aug 30, 2022 | 63.07 | 63.07 | 61.44 | 61.88 | 3,412 | -1.32(-2.09%) |
Aug 29, 2022 | 64.50 | 64.50 | 62.52 | 63.20 | 3,100 | -1.76(-2.71%) |
Aug 26, 2022 | 66.69 | 67.17 | 64.96 | 64.96 | 4,038 | -1.98(-2.96%) |
Aug 25, 2022 | 64.85 | 67.18 | 64.50 | 66.94 | 1,947 | +0.69(+1.04%) |
Aug 24, 2022 | 64.72 | 66.50 | 64.50 | 66.25 | 2,650 | +1.81(+2.81%) |
Aug 23, 2022 | 67.17 | 67.17 | 64.44 | 64.44 | 5,743 | -3.42(-5.04%) |
Aug 22, 2022 | 67.60 | 68.22 | 66.65 | 67.86 | 8,125 | -0.31(-0.45%) |
Aug 19, 2022 | 68.21 | 68.61 | 66.99 | 68.17 | 3,440 | -1.21(-1.74%) |
Aug 18, 2022 | 70.11 | 70.40 | 68.61 | 69.38 | 4,803 | +0.00(+0.00%) |
Aug 17, 2022 | 69.04 | 69.83 | 67.55 | 69.38 | 3,026 | +0.22(+0.32%) |
Aug 16, 2022 | 66.99 | 69.41 | 66.77 | 69.16 | 4,129 | +1.99(+2.96%) |
Aug 15, 2022 | 66.60 | 67.23 | 65.99 | 67.17 | 2,752 | +1.69(+2.58%) |
Aug 12, 2022 | 66.25 | 66.25 | 65.03 | 65.48 | 4,900 | -0.80(-1.21%) |
Aug 11, 2022 | 67.70 | 68.22 | 66.28 | 66.28 | 5,422 | -0.81(-1.21%) |
Aug 10, 2022 | 64.76 | 67.46 | 64.43 | 67.09 | 8,339 | +1.98(+3.04%) |
Aug 09, 2022 | 60.78 | 68.15 | 60.78 | 65.11 | 14,946 | +4.58(+7.57%) |
Aug 08, 2022 | 59.35 | 60.72 | 59.35 | 60.53 | 14,263 | +1.43(+2.42%) |
Aug 05, 2022 | 58.31 | 59.30 | 58.00 | 59.10 | 6,245 | +0.81(+1.39%) |
Aug 04, 2022 | 59.91 | 59.91 | 57.75 | 58.29 | 4,987 | -1.04(-1.75%) |
Aug 03, 2022 | 57.90 | 59.60 | 57.90 | 59.33 | 1,014 | +0.68(+1.16%) |
Aug 02, 2022 | 60.05 | 60.23 | 58.65 | 58.65 | 7,503 | -0.64(-1.08%) |
Jul 29, 2022 | 59.29 | 0 | +0.03(+0.05%) | |||
Jul 28, 2022 | 58.73 | 59.64 | 58.73 | 59.26 | 8,149 | +0.21(+0.36%) |
Jul 27, 2022 | 59.05 | 59.99 | 57.76 | 59.05 | 9,289 | +1.55(+2.70%) |
Jul 26, 2022 | 60.47 | 60.47 | 57.50 | 57.50 | 4,858 | -2.74(-4.55%) |
Jul 25, 2022 | 60.72 | 61.03 | 59.81 | 60.24 | 5,680 | -1.54(-2.49%) |
Jul 22, 2022 | 61.49 | 61.78 | 59.86 | 61.78 | 5,640 | +1.71(+2.85%) |
Jul 21, 2022 | 60.21 | 60.40 | 58.82 | 60.07 | 6,105 | -0.86(-1.41%) |
Jul 20, 2022 | 60.24 | 62.03 | 60.18 | 60.93 | 8,263 | +0.60(+0.99%) |
Jul 19, 2022 | 58.34 | 60.33 | 57.86 | 60.33 | 6,601 | +3.47(+6.10%) |
Jul 18, 2022 | 58.09 | 58.09 | 56.86 | 56.86 | 3,865 | -0.88(-1.52%) |
Jul 15, 2022 | 56.13 | 58.21 | 55.64 | 57.74 | 6,947 | +2.31(+4.17%) |
Jul 14, 2022 | 55.89 | 55.99 | 55.10 | 55.43 | 4,196 | -1.71(-2.99%) |
Jul 13, 2022 | 56.93 | 57.30 | 56.37 | 57.14 | 3,520 | -1.58(-2.69%) |
Jul 12, 2022 | 59.86 | 60.14 | 58.69 | 58.72 | 13,900 | -1.14(-1.90%) |
Jul 11, 2022 | 60.15 | 60.86 | 59.25 | 59.86 | 14,100 | -1.86(-3.01%) |
Jul 08, 2022 | 59.26 | 61.86 | 59.12 | 61.72 | 18,116 | +2.84(+4.82%) |
Jul 07, 2022 | 62.00 | 62.95 | 58.88 | 58.88 | 9,984 | -3.04(-4.91%) |
Jul 06, 2022 | 58.93 | 62.20 | 58.93 | 61.92 | 18,837 | +3.08(+5.23%) |
Jul 05, 2022 | 57.00 | 59.06 | 57.00 | 58.84 | 11,481 | +1.56(+2.72%) |
Jun 30, 2022 | 57.28 | 0 | +0.41(+0.72%) | |||
Jun 29, 2022 | 53.66 | 56.87 | 53.65 | 56.87 | 27,989 | +3.91(+7.38%) |
Jun 28, 2022 | 52.24 | 53.14 | 51.91 | 52.96 | 16,621 | +1.66(+3.24%) |
Jun 27, 2022 | 52.21 | 52.21 | 49.38 | 51.30 | 18,722 | -0.97(-1.86%) |
Jun 24, 2022 | 53.71 | 53.77 | 50.80 | 52.27 | 29,944 | -1.06(-1.99%) |
Jun 23, 2022 | 52.64 | 53.39 | 51.83 | 53.33 | 21,710 | +1.69(+3.27%) |
Jun 22, 2022 | 53.23 | 53.42 | 51.12 | 51.64 | 11,526 | -1.39(-2.62%) |
Jun 21, 2022 | 55.00 | 55.00 | 52.62 | 53.03 | 22,365 | -1.59(-2.91%) |
Jun 17, 2022 | 54.62 | 25 | -1.54(-2.74%) | |||
Jun 16, 2022 | 59.00 | 59.55 | 56.16 | 56.16 | 15,094 | -4.10(-6.80%) |
Jun 15, 2022 | 59.58 | 60.67 | 58.11 | 60.26 | 21,710 | +0.58(+0.97%) |
Jun 14, 2022 | 61.49 | 61.92 | 59.23 | 59.68 | 28,734 | -0.31(-0.52%) |
Jun 13, 2022 | 59.85 | 60.48 | 59.50 | 59.99 | 15,251 | -0.75(-1.23%) |
Jun 10, 2022 | 60.42 | 61.00 | 59.75 | 60.74 | 10,581 | -0.86(-1.40%) |
Jun 09, 2022 | 62.02 | 62.50 | 61.60 | 61.60 | 11,193 | -0.26(-0.42%) |
Jun 08, 2022 | 63.65 | 63.90 | 61.42 | 61.86 | 8,332 | -1.51(-2.38%) |
Jun 07, 2022 | 63.33 | 63.69 | 62.62 | 63.37 | 18,838 | +0.42(+0.67%) |
Jun 06, 2022 | 61.54 | 63.70 | 61.54 | 62.95 | 21,994 | -0.16(-0.25%) |
Jun 03, 2022 | 63.88 | 64.66 | 62.89 | 63.11 | 14,884 | -0.77(-1.21%) |
Jun 02, 2022 | 62.39 | 65.57 | 62.39 | 63.88 | 25,750 | +1.69(+2.72%) |