Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.92 | 64.92 | 63.31 | 63.51 | 438,371 | -1.34(-2.07%) |
Aug 30, 2022 | 64.72 | 65.40 | 63.77 | 64.85 | 263,469 | -0.03(-0.04%) |
Aug 29, 2022 | 64.46 | 65.44 | 63.62 | 64.88 | 190,110 | -0.11(-0.17%) |
Aug 26, 2022 | 66.77 | 66.77 | 64.95 | 64.99 | 221,108 | -2.05(-3.05%) |
Aug 25, 2022 | 66.43 | 67.30 | 66.43 | 67.04 | 227,389 | +0.81(+1.22%) |
Aug 24, 2022 | 67.21 | 67.60 | 66.09 | 66.23 | 208,007 | -0.65(-0.98%) |
Aug 23, 2022 | 66.98 | 67.65 | 66.55 | 66.89 | 177,066 | -0.11(-0.17%) |
Aug 22, 2022 | 67.00 | 67.33 | 66.21 | 67.00 | 179,746 | -0.69(-1.02%) |
Aug 19, 2022 | 68.05 | 68.23 | 67.28 | 67.69 | 156,693 | -0.82(-1.20%) |
Aug 18, 2022 | 67.74 | 68.56 | 67.11 | 68.52 | 150,814 | +0.45(+0.65%) |
Aug 17, 2022 | 67.74 | 68.35 | 67.54 | 68.07 | 269,057 | -0.48(-0.70%) |
Aug 16, 2022 | 68.07 | 68.95 | 68.04 | 68.55 | 226,440 | +0.04(+0.06%) |
Aug 15, 2022 | 68.19 | 68.56 | 67.65 | 68.52 | 176,265 | -0.13(-0.19%) |
Aug 12, 2022 | 68.33 | 68.70 | 67.92 | 68.65 | 236,451 | +0.64(+0.95%) |
Aug 11, 2022 | 67.78 | 68.65 | 67.26 | 68.01 | 269,345 | +0.69(+1.03%) |
Aug 10, 2022 | 67.56 | 68.76 | 66.98 | 67.31 | 193,585 | +0.60(+0.89%) |
Aug 09, 2022 | 65.63 | 66.74 | 65.21 | 66.72 | 171,141 | +0.98(+1.50%) |
Aug 08, 2022 | 64.97 | 66.21 | 64.63 | 65.73 | 175,440 | +1.09(+1.68%) |
Aug 05, 2022 | 64.33 | 65.41 | 64.27 | 64.64 | 135,780 | -0.11(-0.18%) |
Aug 04, 2022 | 65.37 | 65.44 | 64.27 | 64.76 | 175,399 | -0.90(-1.37%) |
Aug 03, 2022 | 66.34 | 66.59 | 65.48 | 65.66 | 181,016 | -0.68(-1.03%) |
Aug 02, 2022 | 66.94 | 66.94 | 65.54 | 66.34 | 208,223 | -0.85(-1.27%) |
Aug 01, 2022 | 66.40 | 67.81 | 66.07 | 67.19 | 171,959 | +0.30(+0.45%) |
Jul 29, 2022 | 66.29 | 67.18 | 66.13 | 66.89 | 166,605 | +0.55(+0.83%) |
Jul 28, 2022 | 65.56 | 66.48 | 65.38 | 66.34 | 133,124 | +0.99(+1.52%) |
Jul 27, 2022 | 64.69 | 65.91 | 64.13 | 65.34 | 275,130 | +1.24(+1.94%) |
Jul 26, 2022 | 64.90 | 65.03 | 63.71 | 64.10 | 161,517 | -1.03(-1.59%) |
Jul 25, 2022 | 64.90 | 66.22 | 64.47 | 65.14 | 244,844 | +0.34(+0.53%) |
Jul 22, 2022 | 64.71 | 65.06 | 64.13 | 64.79 | 232,931 | +0.26(+0.40%) |
Jul 21, 2022 | 62.86 | 64.55 | 62.86 | 64.54 | 149,129 | +1.47(+2.33%) |
Jul 20, 2022 | 62.89 | 63.44 | 62.21 | 63.07 | 224,691 | +0.27(+0.42%) |
Jul 19, 2022 | 61.14 | 63.45 | 61.14 | 62.81 | 227,225 | +2.33(+3.85%) |
Jul 18, 2022 | 60.43 | 61.23 | 60.09 | 60.48 | 242,832 | +0.43(+0.71%) |
Jul 15, 2022 | 60.09 | 60.59 | 59.41 | 60.05 | 224,972 | +1.07(+1.81%) |
Jul 14, 2022 | 57.31 | 59.22 | 57.30 | 58.98 | 207,745 | +0.66(+1.14%) |
Jul 13, 2022 | 58.15 | 59.34 | 58.13 | 58.32 | 181,767 | -0.56(-0.95%) |
Jul 12, 2022 | 57.83 | 59.58 | 57.83 | 58.87 | 358,202 | +0.82(+1.42%) |
Jul 11, 2022 | 57.27 | 58.44 | 57.16 | 58.05 | 208,001 | +0.39(+0.67%) |
Jul 08, 2022 | 58.81 | 59.47 | 57.43 | 57.66 | 261,009 | -0.99(-1.68%) |
Jul 07, 2022 | 58.54 | 59.57 | 58.54 | 58.65 | 167,357 | +0.58(+1.00%) |
Jul 06, 2022 | 59.04 | 59.22 | 57.12 | 58.07 | 201,791 | -0.73(-1.24%) |
Jul 05, 2022 | 59.10 | 59.61 | 56.78 | 58.80 | 209,679 | -1.37(-2.28%) |
Jul 01, 2022 | 58.70 | 60.45 | 58.61 | 60.17 | 357,591 | +1.09(+1.84%) |
Jun 30, 2022 | 58.69 | 59.79 | 57.99 | 59.08 | 235,948 | -0.51(-0.86%) |
Jun 29, 2022 | 59.40 | 59.66 | 58.63 | 59.59 | 198,016 | -0.01(-0.02%) |
Jun 28, 2022 | 62.09 | 62.95 | 59.43 | 59.60 | 248,087 | -2.46(-3.97%) |
Jun 27, 2022 | 60.94 | 62.72 | 60.66 | 62.07 | 247,689 | +2.14(+3.57%) |
Jun 24, 2022 | 60.12 | 61.73 | 59.51 | 59.93 | 613,507 | +0.23(+0.38%) |
Jun 23, 2022 | 57.56 | 59.72 | 56.86 | 59.70 | 652,447 | +4.06(+7.30%) |
Jun 22, 2022 | 55.46 | 56.39 | 55.40 | 55.64 | 268,655 | -0.87(-1.54%) |
Jun 21, 2022 | 55.63 | 56.81 | 55.03 | 56.51 | 286,007 | +1.63(+2.97%) |
Jun 17, 2022 | 55.82 | 55.82 | 54.32 | 54.88 | 302,422 | +0.11(+0.21%) |
Jun 16, 2022 | 55.81 | 55.81 | 54.08 | 54.76 | 344,085 | -2.15(-3.78%) |
Jun 15, 2022 | 57.23 | 57.37 | 55.80 | 56.91 | 221,995 | +0.39(+0.70%) |
Jun 14, 2022 | 57.01 | 57.75 | 55.86 | 56.52 | 219,354 | -0.39(-0.68%) |
Jun 13, 2022 | 60.17 | 60.17 | 56.59 | 56.90 | 342,305 | -4.04(-6.63%) |
Jun 10, 2022 | 60.14 | 61.88 | 59.83 | 60.95 | 301,535 | +0.23(+0.37%) |
Jun 09, 2022 | 59.64 | 61.84 | 58.79 | 60.72 | 427,472 | +3.47(+6.06%) |
Jun 08, 2022 | 58.36 | 58.36 | 56.59 | 57.25 | 215,976 | -1.33(-2.26%) |
Jun 07, 2022 | 57.34 | 58.69 | 57.29 | 58.58 | 352,876 | +0.79(+1.37%) |
Jun 06, 2022 | 57.43 | 58.13 | 56.85 | 57.79 | 467,040 | +1.10(+1.94%) |
Jun 03, 2022 | 56.74 | 57.20 | 56.45 | 56.69 | 134,378 | -0.99(-1.71%) |
Jun 02, 2022 | 56.53 | 57.72 | 55.86 | 57.68 | 157,524 | +1.60(+2.85%) |