Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.60 | 64.77 | 64.06 | 64.09 | 178,131 | -0.32(-0.50%) |
Aug 30, 2022 | 65.26 | 65.26 | 64.32 | 64.41 | 131,363 | -0.71(-1.09%) |
Aug 29, 2022 | 64.92 | 65.44 | 64.62 | 65.12 | 208,173 | -0.07(-0.11%) |
Aug 26, 2022 | 66.80 | 66.80 | 65.15 | 65.19 | 99,478 | -1.43(-2.14%) |
Aug 25, 2022 | 66.40 | 66.62 | 66.14 | 66.62 | 66,462 | +0.22(+0.33%) |
Aug 24, 2022 | 66.29 | 66.50 | 66.11 | 66.40 | 69,013 | +0.15(+0.23%) |
Aug 23, 2022 | 66.37 | 66.37 | 66.09 | 66.24 | 171,899 | -0.32(-0.47%) |
Aug 22, 2022 | 67.02 | 67.02 | 66.44 | 66.56 | 121,147 | -0.67(-1.00%) |
Aug 19, 2022 | 67.12 | 67.44 | 67.06 | 67.23 | 85,992 | +0.01(+0.01%) |
Aug 18, 2022 | 67.16 | 67.33 | 66.84 | 67.22 | 334,643 | +0.09(+0.13%) |
Aug 17, 2022 | 67.24 | 67.36 | 67.04 | 67.13 | 202,705 | -0.31(-0.46%) |
Aug 16, 2022 | 66.90 | 67.60 | 66.90 | 67.44 | 659,108 | +0.51(+0.76%) |
Aug 15, 2022 | 66.18 | 66.97 | 66.18 | 66.93 | 212,669 | +0.66(+1.00%) |
Aug 12, 2022 | 66.05 | 66.28 | 65.73 | 66.27 | 248,644 | +0.57(+0.87%) |
Aug 11, 2022 | 66.05 | 66.34 | 65.56 | 65.70 | 353,734 | -0.07(-0.10%) |
Aug 10, 2022 | 65.87 | 65.87 | 65.51 | 65.76 | 162,083 | +0.49(+0.75%) |
Aug 09, 2022 | 65.34 | 65.54 | 65.20 | 65.28 | 88,469 | +0.05(+0.07%) |
Aug 08, 2022 | 65.38 | 65.69 | 65.10 | 65.23 | 119,463 | -0.02(-0.02%) |
Aug 05, 2022 | 65.03 | 65.29 | 64.72 | 65.24 | 200,428 | +0.04(+0.06%) |
Aug 04, 2022 | 65.44 | 65.66 | 65.05 | 65.20 | 278,584 | -0.30(-0.46%) |
Aug 03, 2022 | 64.96 | 65.61 | 64.82 | 65.51 | 180,055 | +0.59(+0.91%) |
Aug 02, 2022 | 65.34 | 65.47 | 64.83 | 64.91 | 309,707 | -0.52(-0.80%) |
Aug 01, 2022 | 64.53 | 65.67 | 64.53 | 65.44 | 403,223 | +0.74(+1.14%) |
Jul 29, 2022 | 64.84 | 64.84 | 64.45 | 64.70 | 248,349 | -0.62(-0.96%) |
Jul 28, 2022 | 64.59 | 65.41 | 64.36 | 65.33 | 160,067 | +0.78(+1.21%) |
Jul 27, 2022 | 64.26 | 64.70 | 63.62 | 64.55 | 168,881 | +0.20(+0.31%) |
Jul 26, 2022 | 63.85 | 64.44 | 63.72 | 64.35 | 131,747 | +0.37(+0.58%) |
Jul 25, 2022 | 63.62 | 64.09 | 63.62 | 63.98 | 185,879 | +0.47(+0.74%) |
Jul 22, 2022 | 63.15 | 63.63 | 63.15 | 63.51 | 201,445 | +0.55(+0.88%) |
Jul 21, 2022 | 62.80 | 63.18 | 62.59 | 62.96 | 205,594 | +0.07(+0.11%) |
Jul 20, 2022 | 63.46 | 63.46 | 62.62 | 62.89 | 172,701 | -0.65(-1.02%) |
Jul 19, 2022 | 63.25 | 63.63 | 63.22 | 63.54 | 399,793 | +0.75(+1.19%) |
Jul 18, 2022 | 63.55 | 63.55 | 62.65 | 62.79 | 131,738 | -0.58(-0.92%) |
Jul 15, 2022 | 63.60 | 63.66 | 63.13 | 63.37 | 160,233 | +0.16(+0.26%) |
Jul 14, 2022 | 62.60 | 63.27 | 62.51 | 63.21 | 267,840 | -0.29(-0.45%) |
Jul 13, 2022 | 63.33 | 63.99 | 63.12 | 63.49 | 274,530 | -0.09(-0.14%) |
Jul 12, 2022 | 63.68 | 64.36 | 63.41 | 63.58 | 248,527 | -0.07(-0.12%) |
Jul 11, 2022 | 63.70 | 64.00 | 63.50 | 63.66 | 173,774 | -0.07(-0.11%) |
Jul 08, 2022 | 63.86 | 64.22 | 63.60 | 63.73 | 177,090 | -0.11(-0.17%) |
Jul 07, 2022 | 63.86 | 63.94 | 63.53 | 63.83 | 317,697 | +0.13(+0.20%) |
Jul 06, 2022 | 63.88 | 64.17 | 63.53 | 63.70 | 421,072 | +0.09(+0.14%) |
Jul 05, 2022 | 63.95 | 63.95 | 62.72 | 63.62 | 1,419,520 | -0.73(-1.13%) |
Jul 01, 2022 | 63.56 | 64.41 | 63.28 | 64.35 | 573,266 | +0.91(+1.44%) |
Jun 30, 2022 | 63.34 | 63.73 | 63.02 | 63.43 | 979,403 | -0.18(-0.28%) |
Jun 29, 2022 | 63.38 | 63.84 | 63.29 | 63.61 | 99,644 | +0.40(+0.63%) |
Jun 28, 2022 | 64.10 | 64.49 | 63.10 | 63.21 | 192,640 | -0.73(-1.14%) |
Jun 27, 2022 | 64.10 | 64.17 | 63.79 | 63.95 | 134,799 | -0.02(-0.03%) |
Jun 24, 2022 | 63.09 | 64.00 | 62.95 | 63.96 | 150,687 | +1.29(+2.06%) |
Jun 23, 2022 | 62.04 | 62.74 | 62.04 | 62.68 | 724,685 | +0.88(+1.42%) |
Jun 22, 2022 | 61.48 | 62.16 | 61.30 | 61.80 | 154,188 | -0.01(-0.01%) |
Jun 21, 2022 | 61.03 | 61.94 | 60.67 | 61.80 | 237,608 | +1.52(+2.53%) |
Jun 17, 2022 | 60.68 | 60.94 | 59.98 | 60.28 | 383,532 | -0.21(-0.35%) |
Jun 16, 2022 | 60.25 | 60.90 | 59.80 | 60.50 | 434,690 | -0.51(-0.84%) |
Jun 15, 2022 | 61.42 | 61.85 | 60.50 | 61.01 | 307,792 | +0.03(+0.04%) |
Jun 14, 2022 | 61.94 | 61.96 | 60.56 | 60.98 | 495,202 | -0.78(-1.27%) |
Jun 13, 2022 | 62.18 | 62.59 | 61.56 | 61.77 | 586,828 | -1.41(-2.24%) |
Jun 10, 2022 | 62.69 | 63.63 | 62.38 | 63.18 | 221,664 | -0.24(-0.37%) |
Jun 09, 2022 | 64.46 | 64.88 | 63.39 | 63.41 | 137,611 | -1.27(-1.97%) |
Jun 08, 2022 | 65.19 | 65.21 | 64.65 | 64.69 | 153,423 | -0.83(-1.26%) |
Jun 07, 2022 | 64.58 | 65.59 | 64.56 | 65.51 | 416,543 | +0.42(+0.64%) |
Jun 06, 2022 | 65.45 | 65.66 | 64.94 | 65.09 | 230,921 | +0.13(+0.21%) |
Jun 03, 2022 | 65.24 | 65.59 | 64.87 | 64.96 | 413,050 | -0.70(-1.06%) |
Jun 02, 2022 | 65.24 | 65.66 | 63.98 | 65.66 | 900,441 | +0.52(+0.80%) |