Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 62.20 | 62.38 | 61.74 | 61.75 | 158,010 | -0.43(-0.69%) |
Aug 30, 2022 | 62.98 | 62.98 | 62.07 | 62.18 | 196,545 | -0.75(-1.19%) |
Aug 29, 2022 | 62.72 | 63.32 | 62.49 | 62.93 | 144,120 | -0.16(-0.25%) |
Aug 26, 2022 | 64.63 | 64.63 | 63.06 | 63.08 | 128,199 | -1.34(-2.08%) |
Aug 25, 2022 | 64.13 | 64.49 | 63.97 | 64.43 | 109,003 | +0.48(+0.76%) |
Aug 24, 2022 | 63.85 | 64.00 | 63.61 | 63.94 | 105,394 | +0.09(+0.15%) |
Aug 23, 2022 | 63.82 | 64.03 | 63.67 | 63.85 | 142,876 | +0.01(+0.01%) |
Aug 22, 2022 | 64.47 | 64.47 | 63.71 | 63.84 | 129,086 | -1.04(-1.61%) |
Aug 19, 2022 | 65.00 | 65.08 | 64.68 | 64.88 | 69,160 | -0.29(-0.44%) |
Aug 18, 2022 | 65.10 | 65.22 | 64.83 | 65.17 | 207,637 | +0.21(+0.33%) |
Aug 17, 2022 | 64.87 | 65.22 | 64.74 | 64.96 | 123,899 | -0.24(-0.37%) |
Aug 16, 2022 | 64.70 | 65.47 | 64.70 | 65.20 | 131,592 | +0.32(+0.49%) |
Aug 15, 2022 | 64.38 | 64.88 | 64.21 | 64.88 | 137,328 | +0.30(+0.46%) |
Aug 12, 2022 | 64.08 | 64.66 | 63.97 | 64.58 | 127,132 | +0.70(+1.09%) |
Aug 11, 2022 | 63.77 | 64.30 | 63.69 | 63.89 | 129,328 | +0.42(+0.66%) |
Aug 10, 2022 | 63.35 | 63.53 | 63.23 | 63.47 | 205,480 | +0.73(+1.16%) |
Aug 09, 2022 | 62.56 | 62.74 | 62.50 | 62.74 | 181,854 | +0.39(+0.62%) |
Aug 08, 2022 | 62.40 | 62.80 | 62.26 | 62.35 | 194,269 | +0.17(+0.27%) |
Aug 05, 2022 | 61.94 | 62.19 | 61.76 | 62.18 | 156,092 | +0.00(+0.00%) |
Aug 04, 2022 | 62.51 | 62.56 | 62.10 | 62.18 | 104,533 | -0.33(-0.52%) |
Aug 03, 2022 | 62.31 | 62.64 | 61.88 | 62.51 | 194,910 | +0.38(+0.61%) |
Aug 02, 2022 | 62.74 | 62.81 | 62.13 | 62.13 | 182,418 | -0.49(-0.79%) |
Aug 01, 2022 | 62.63 | 62.70 | 62.53 | 62.62 | 155,404 | -0.04(-0.06%) |
Jul 29, 2022 | 62.60 | 62.68 | 62.50 | 62.66 | 224,097 | +0.15(+0.24%) |
Jul 28, 2022 | 62.42 | 62.57 | 62.27 | 62.51 | 151,687 | +0.21(+0.34%) |
Jul 27, 2022 | 62.30 | 62.38 | 62.11 | 62.29 | 176,266 | +0.06(+0.09%) |
Jul 26, 2022 | 62.23 | 62.26 | 62.16 | 62.24 | 144,517 | +0.01(+0.02%) |
Jul 25, 2022 | 62.19 | 62.24 | 62.09 | 62.23 | 252,833 | +0.12(+0.19%) |
Jul 22, 2022 | 62.07 | 62.18 | 62.00 | 62.11 | 472,222 | -0.01(-0.01%) |
Jul 21, 2022 | 62.11 | 62.12 | 61.91 | 62.12 | 421,122 | -0.01(-0.01%) |
Jul 20, 2022 | 62.18 | 62.21 | 62.02 | 62.13 | 356,324 | -0.04(-0.07%) |
Jul 19, 2022 | 62.10 | 62.20 | 62.03 | 62.17 | 490,206 | +0.23(+0.38%) |
Jul 18, 2022 | 62.14 | 62.14 | 61.85 | 61.94 | 221,889 | -0.13(-0.20%) |
Jul 15, 2022 | 62.04 | 62.06 | 61.83 | 62.06 | 175,505 | +0.12(+0.20%) |
Jul 14, 2022 | 61.75 | 61.94 | 61.63 | 61.94 | 168,814 | -0.03(-0.05%) |
Jul 13, 2022 | 61.90 | 62.06 | 61.81 | 61.97 | 167,425 | -0.16(-0.25%) |
Jul 12, 2022 | 62.03 | 62.18 | 61.95 | 62.13 | 177,134 | +0.11(+0.18%) |
Jul 11, 2022 | 62.00 | 62.14 | 61.97 | 62.02 | 264,070 | -0.08(-0.12%) |
Jul 08, 2022 | 62.16 | 62.21 | 62.01 | 62.09 | 343,663 | -0.15(-0.24%) |
Jul 07, 2022 | 62.13 | 62.24 | 62.06 | 62.24 | 179,761 | +0.16(+0.25%) |
Jul 06, 2022 | 62.10 | 62.10 | 61.82 | 62.08 | 351,187 | -0.01(-0.01%) |
Jul 05, 2022 | 62.05 | 62.09 | 61.74 | 62.09 | 190,035 | -0.11(-0.18%) |
Jul 01, 2022 | 61.52 | 62.35 | 61.11 | 62.20 | 236,847 | +0.80(+1.30%) |
Jun 30, 2022 | 61.21 | 61.91 | 60.90 | 61.40 | 231,475 | -0.25(-0.41%) |
Jun 29, 2022 | 62.06 | 62.06 | 61.46 | 61.66 | 219,760 | -0.24(-0.39%) |
Jun 28, 2022 | 62.52 | 62.98 | 61.77 | 61.90 | 705,668 | -0.25(-0.40%) |
Jun 27, 2022 | 62.18 | 62.35 | 61.87 | 62.15 | 138,697 | +0.18(+0.28%) |
Jun 24, 2022 | 60.98 | 62.06 | 60.88 | 61.97 | 134,400 | +1.50(+2.49%) |
Jun 23, 2022 | 60.33 | 60.59 | 59.88 | 60.47 | 192,529 | +0.41(+0.68%) |
Jun 22, 2022 | 59.54 | 60.51 | 59.47 | 60.06 | 302,211 | -0.11(-0.19%) |
Jun 21, 2022 | 59.75 | 60.32 | 59.42 | 60.17 | 382,542 | +1.28(+2.18%) |
Jun 17, 2022 | 59.24 | 59.50 | 58.35 | 58.89 | 203,206 | -0.25(-0.42%) |
Jun 16, 2022 | 59.49 | 59.60 | 58.80 | 59.14 | 225,975 | -1.44(-2.38%) |
Jun 15, 2022 | 60.94 | 61.26 | 59.84 | 60.58 | 296,575 | +0.10(+0.17%) |
Jun 14, 2022 | 61.41 | 61.46 | 59.91 | 60.48 | 590,485 | -0.66(-1.08%) |
Jun 13, 2022 | 62.29 | 62.44 | 60.85 | 61.14 | 500,930 | -2.22(-3.50%) |
Jun 10, 2022 | 63.64 | 63.88 | 63.13 | 63.36 | 463,632 | -1.10(-1.70%) |
Jun 09, 2022 | 65.61 | 65.71 | 64.28 | 64.45 | 185,054 | -1.18(-1.79%) |
Jun 08, 2022 | 66.38 | 66.38 | 65.53 | 65.63 | 471,761 | -0.94(-1.42%) |
Jun 07, 2022 | 65.55 | 66.60 | 65.53 | 66.58 | 205,251 | +0.61(+0.93%) |
Jun 06, 2022 | 66.20 | 66.38 | 65.84 | 65.96 | 215,812 | +0.16(+0.24%) |
Jun 03, 2022 | 66.01 | 66.21 | 65.70 | 65.81 | 156,704 | -0.46(-0.70%) |
Jun 02, 2022 | 66.21 | 66.28 | 65.06 | 66.27 | 245,310 | +0.24(+0.36%) |