Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 65.48 | 65.95 | 65.01 | 65.20 | 266,491 | -0.39(-0.59%) |
Aug 30, 2022 | 66.87 | 67.17 | 65.30 | 65.59 | 177,979 | -1.14(-1.70%) |
Aug 29, 2022 | 66.55 | 67.76 | 66.55 | 66.72 | 152,706 | -0.58(-0.86%) |
Aug 26, 2022 | 70.67 | 70.67 | 67.23 | 67.30 | 195,513 | -3.25(-4.60%) |
Aug 25, 2022 | 68.74 | 70.58 | 68.74 | 70.55 | 203,148 | +2.39(+3.51%) |
Aug 24, 2022 | 67.13 | 68.45 | 67.13 | 68.16 | 208,343 | +0.59(+0.87%) |
Aug 23, 2022 | 67.11 | 68.37 | 67.11 | 67.57 | 267,158 | +0.28(+0.41%) |
Aug 22, 2022 | 68.21 | 68.31 | 67.19 | 67.29 | 143,053 | -2.08(-3.00%) |
Aug 19, 2022 | 69.79 | 69.79 | 69.05 | 69.37 | 143,428 | -0.82(-1.16%) |
Aug 18, 2022 | 68.93 | 70.33 | 68.93 | 70.19 | 253,524 | +1.38(+2.01%) |
Aug 17, 2022 | 68.11 | 69.01 | 67.74 | 68.80 | 121,130 | -0.30(-0.43%) |
Aug 16, 2022 | 69.34 | 69.95 | 68.77 | 69.10 | 200,675 | -0.61(-0.87%) |
Aug 15, 2022 | 68.39 | 69.78 | 68.04 | 69.71 | 127,167 | +0.48(+0.69%) |
Aug 12, 2022 | 68.59 | 69.62 | 68.52 | 69.23 | 202,355 | +1.40(+2.07%) |
Aug 11, 2022 | 67.78 | 68.21 | 67.28 | 67.83 | 198,683 | +0.51(+0.75%) |
Aug 10, 2022 | 67.59 | 68.21 | 66.84 | 67.32 | 241,675 | +1.29(+1.96%) |
Aug 09, 2022 | 66.58 | 66.61 | 65.52 | 66.03 | 276,793 | -1.16(-1.72%) |
Aug 08, 2022 | 66.98 | 67.43 | 66.12 | 67.18 | 309,120 | +0.67(+1.00%) |
Aug 05, 2022 | 65.62 | 67.13 | 65.59 | 66.51 | 226,585 | -0.37(-0.55%) |
Aug 04, 2022 | 67.58 | 67.58 | 66.14 | 66.88 | 210,081 | +0.01(+0.01%) |
Aug 03, 2022 | 66.31 | 67.29 | 65.74 | 66.87 | 327,548 | +2.67(+4.16%) |
Aug 02, 2022 | 64.90 | 65.02 | 63.89 | 64.20 | 247,403 | -1.03(-1.57%) |
Aug 01, 2022 | 63.63 | 65.50 | 63.38 | 65.23 | 273,069 | +0.79(+1.22%) |
Jul 29, 2022 | 63.73 | 64.85 | 63.42 | 64.44 | 221,952 | +0.43(+0.67%) |
Jul 28, 2022 | 63.15 | 64.17 | 62.45 | 64.01 | 306,751 | +1.48(+2.37%) |
Jul 27, 2022 | 61.45 | 62.94 | 60.84 | 62.53 | 499,686 | +1.27(+2.08%) |
Jul 26, 2022 | 61.64 | 62.50 | 61.03 | 61.26 | 330,998 | -0.76(-1.22%) |
Jul 25, 2022 | 62.36 | 62.36 | 61.41 | 62.01 | 235,774 | +0.07(+0.11%) |
Jul 22, 2022 | 63.23 | 63.53 | 61.40 | 61.94 | 188,453 | -1.11(-1.75%) |
Jul 21, 2022 | 61.66 | 63.06 | 61.33 | 63.05 | 171,540 | +0.73(+1.17%) |
Jul 20, 2022 | 61.28 | 62.45 | 60.99 | 62.32 | 215,394 | +0.84(+1.36%) |
Jul 19, 2022 | 59.72 | 61.64 | 59.72 | 61.49 | 167,036 | +2.62(+4.45%) |
Jul 18, 2022 | 59.64 | 60.17 | 58.66 | 58.87 | 359,963 | -0.22(-0.37%) |
Jul 15, 2022 | 57.24 | 59.13 | 56.57 | 59.09 | 281,190 | +2.71(+4.80%) |
Jul 14, 2022 | 55.66 | 56.69 | 55.30 | 56.38 | 249,935 | -0.43(-0.75%) |
Jul 13, 2022 | 55.41 | 57.14 | 54.87 | 56.81 | 219,677 | +0.37(+0.65%) |
Jul 12, 2022 | 56.13 | 57.97 | 56.13 | 56.44 | 268,309 | -0.01(-0.02%) |
Jul 11, 2022 | 55.39 | 57.10 | 55.39 | 56.45 | 313,585 | +0.26(+0.46%) |
Jul 08, 2022 | 55.90 | 56.99 | 55.66 | 56.19 | 318,614 | -0.04(-0.07%) |
Jul 07, 2022 | 53.42 | 56.60 | 53.42 | 56.23 | 295,020 | +3.35(+6.33%) |
Jul 06, 2022 | 52.37 | 53.36 | 51.81 | 52.88 | 296,756 | +0.29(+0.55%) |
Jul 05, 2022 | 51.58 | 52.61 | 50.68 | 52.59 | 317,733 | -0.18(-0.34%) |
Jul 01, 2022 | 52.57 | 53.61 | 51.99 | 52.77 | 304,390 | -0.27(-0.51%) |
Jun 30, 2022 | 52.15 | 53.67 | 51.95 | 53.04 | 427,953 | -0.20(-0.37%) |
Jun 29, 2022 | 53.61 | 53.97 | 51.97 | 53.24 | 391,536 | -0.74(-1.37%) |
Jun 28, 2022 | 55.44 | 56.13 | 53.73 | 53.98 | 1,113,924 | -0.49(-0.90%) |
Jun 27, 2022 | 52.56 | 55.14 | 51.96 | 54.47 | 424,578 | +2.42(+4.65%) |
Jun 24, 2022 | 49.85 | 52.12 | 49.85 | 52.05 | 974,086 | +2.87(+5.83%) |
Jun 23, 2022 | 49.50 | 49.86 | 48.04 | 49.18 | 309,362 | -0.58(-1.16%) |
Jun 22, 2022 | 49.74 | 50.80 | 49.37 | 49.76 | 409,831 | +0.27(+0.54%) |
Jun 21, 2022 | 51.21 | 51.40 | 49.47 | 49.49 | 323,336 | -0.71(-1.41%) |
Jun 17, 2022 | 49.25 | 50.69 | 48.64 | 50.19 | 630,492 | +1.52(+3.13%) |
Jun 16, 2022 | 52.49 | 53.07 | 47.68 | 48.67 | 452,968 | -5.65(-10.39%) |
Jun 15, 2022 | 53.85 | 55.31 | 53.22 | 54.32 | 373,074 | +1.60(+3.04%) |
Jun 14, 2022 | 53.03 | 53.45 | 51.99 | 52.71 | 311,713 | -0.14(-0.26%) |
Jun 13, 2022 | 53.95 | 54.22 | 52.08 | 52.85 | 402,572 | -2.66(-4.79%) |
Jun 10, 2022 | 56.26 | 57.04 | 55.18 | 55.51 | 258,217 | -1.59(-2.79%) |
Jun 09, 2022 | 57.42 | 58.06 | 56.85 | 57.10 | 229,948 | -1.00(-1.73%) |
Jun 08, 2022 | 58.50 | 58.50 | 57.51 | 58.10 | 308,319 | -0.95(-1.62%) |
Jun 07, 2022 | 57.75 | 59.20 | 57.35 | 59.06 | 166,679 | +0.51(+0.87%) |
Jun 06, 2022 | 57.86 | 58.68 | 57.27 | 58.55 | 187,579 | +1.59(+2.79%) |
Jun 03, 2022 | 57.41 | 57.58 | 56.45 | 56.96 | 185,403 | -1.05(-1.82%) |
Jun 02, 2022 | 56.42 | 58.08 | 56.25 | 58.02 | 139,558 | +1.75(+3.11%) |