Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 67.81 | 67.94 | 66.36 | 66.47 | 281,604 | -1.60(-2.35%) |
Aug 30, 2022 | 69.01 | 69.97 | 67.59 | 68.07 | 617,296 | +0.00(+0.00%) |
Aug 29, 2022 | 67.69 | 68.85 | 67.43 | 68.07 | 236,003 | -0.35(-0.52%) |
Aug 26, 2022 | 70.05 | 70.71 | 68.22 | 68.42 | 326,220 | -1.69(-2.41%) |
Aug 25, 2022 | 69.87 | 71.60 | 69.84 | 70.11 | 322,231 | +0.39(+0.56%) |
Aug 24, 2022 | 68.34 | 70.13 | 68.29 | 69.72 | 282,012 | +1.75(+2.57%) |
Aug 23, 2022 | 67.55 | 68.60 | 67.31 | 67.97 | 183,974 | +1.18(+1.76%) |
Aug 22, 2022 | 66.51 | 67.05 | 66.15 | 66.80 | 191,299 | -0.99(-1.46%) |
Aug 19, 2022 | 68.61 | 68.61 | 66.43 | 67.79 | 239,122 | -1.24(-1.80%) |
Aug 18, 2022 | 68.79 | 69.20 | 68.12 | 69.03 | 124,037 | +0.23(+0.34%) |
Aug 17, 2022 | 69.79 | 70.07 | 68.16 | 68.80 | 238,196 | -2.13(-3.00%) |
Aug 16, 2022 | 70.64 | 71.29 | 70.32 | 70.92 | 184,072 | +0.09(+0.13%) |
Aug 15, 2022 | 70.22 | 71.65 | 70.16 | 70.83 | 196,200 | +0.39(+0.56%) |
Aug 12, 2022 | 68.91 | 70.82 | 67.82 | 70.44 | 293,928 | +2.18(+3.19%) |
Aug 11, 2022 | 69.77 | 70.02 | 67.82 | 68.26 | 636,445 | -0.53(-0.77%) |
Aug 10, 2022 | 68.70 | 69.72 | 68.21 | 68.80 | 246,119 | +1.62(+2.42%) |
Aug 09, 2022 | 68.21 | 69.04 | 66.61 | 67.17 | 321,477 | -1.20(-1.76%) |
Aug 08, 2022 | 68.19 | 69.51 | 67.86 | 68.38 | 241,040 | +0.56(+0.83%) |
Aug 05, 2022 | 67.94 | 68.88 | 67.67 | 67.82 | 261,278 | -0.42(-0.62%) |
Aug 04, 2022 | 67.65 | 69.46 | 65.21 | 68.24 | 848,586 | +3.55(+5.48%) |
Aug 03, 2022 | 63.06 | 65.09 | 62.76 | 64.69 | 378,806 | +2.10(+3.36%) |
Aug 02, 2022 | 62.77 | 63.76 | 62.31 | 62.59 | 207,024 | -0.77(-1.21%) |
Aug 01, 2022 | 62.66 | 63.74 | 61.86 | 63.35 | 253,978 | +0.60(+0.95%) |
Jul 29, 2022 | 62.44 | 62.92 | 61.90 | 62.76 | 305,899 | +0.17(+0.27%) |
Jul 28, 2022 | 61.69 | 62.65 | 60.35 | 62.59 | 282,026 | +0.62(+0.99%) |
Jul 27, 2022 | 60.75 | 62.29 | 60.19 | 61.97 | 232,131 | +2.11(+3.52%) |
Jul 26, 2022 | 60.12 | 60.17 | 59.24 | 59.86 | 361,080 | -0.99(-1.63%) |
Jul 25, 2022 | 59.86 | 61.02 | 58.71 | 60.85 | 300,743 | +1.10(+1.84%) |
Jul 22, 2022 | 60.80 | 61.08 | 59.40 | 59.75 | 200,842 | -0.64(-1.07%) |
Jul 21, 2022 | 60.32 | 60.40 | 58.63 | 60.39 | 525,480 | -0.42(-0.69%) |
Jul 20, 2022 | 60.19 | 62.06 | 59.83 | 60.81 | 482,099 | +0.12(+0.20%) |
Jul 19, 2022 | 59.50 | 61.32 | 59.50 | 60.69 | 381,534 | +1.58(+2.67%) |
Jul 18, 2022 | 60.43 | 61.34 | 58.68 | 59.11 | 283,662 | -0.03(-0.05%) |
Jul 15, 2022 | 58.80 | 59.17 | 57.14 | 59.14 | 222,232 | +1.00(+1.72%) |
Jul 14, 2022 | 57.32 | 59.31 | 56.88 | 58.14 | 296,707 | -0.10(-0.18%) |
Jul 13, 2022 | 57.53 | 58.44 | 56.74 | 58.25 | 374,443 | -0.86(-1.45%) |
Jul 12, 2022 | 56.65 | 60.49 | 56.65 | 59.11 | 319,645 | +2.57(+4.54%) |
Jul 11, 2022 | 57.88 | 58.00 | 56.21 | 56.54 | 293,108 | -2.01(-3.43%) |
Jul 08, 2022 | 59.36 | 59.70 | 58.15 | 58.55 | 465,470 | -0.64(-1.09%) |
Jul 07, 2022 | 59.53 | 59.53 | 58.08 | 59.19 | 237,538 | +0.59(+1.00%) |
Jul 06, 2022 | 59.30 | 60.80 | 57.65 | 58.60 | 419,761 | -2.15(-3.53%) |
Jul 05, 2022 | 58.02 | 60.80 | 58.02 | 60.75 | 403,910 | +0.42(+0.70%) |
Jul 01, 2022 | 58.74 | 60.84 | 58.74 | 60.33 | 587,687 | +1.17(+1.97%) |
Jun 30, 2022 | 56.42 | 59.95 | 56.02 | 59.16 | 624,792 | +1.20(+2.06%) |
Jun 29, 2022 | 58.45 | 58.59 | 56.88 | 57.97 | 415,006 | +0.01(+0.02%) |
Jun 28, 2022 | 58.98 | 60.38 | 57.11 | 57.96 | 548,858 | -0.26(-0.45%) |
Jun 27, 2022 | 59.60 | 59.97 | 58.02 | 58.22 | 433,369 | -1.36(-2.29%) |
Jun 24, 2022 | 57.21 | 59.89 | 57.21 | 59.58 | 546,649 | +2.47(+4.33%) |
Jun 23, 2022 | 58.45 | 59.11 | 57.00 | 57.11 | 583,116 | -1.15(-1.97%) |
Jun 22, 2022 | 55.38 | 58.29 | 55.38 | 58.26 | 645,751 | +2.11(+3.76%) |
Jun 21, 2022 | 56.15 | 57.52 | 55.32 | 56.15 | 381,990 | +0.11(+0.20%) |
Jun 17, 2022 | 52.36 | 56.90 | 52.06 | 56.03 | 872,234 | +3.98(+7.64%) |
Jun 16, 2022 | 54.27 | 54.92 | 51.58 | 52.06 | 781,083 | -4.30(-7.64%) |
Jun 15, 2022 | 55.55 | 56.91 | 55.11 | 56.36 | 769,183 | +1.75(+3.20%) |
Jun 14, 2022 | 55.11 | 55.99 | 53.45 | 54.61 | 468,024 | -0.01(-0.02%) |
Jun 13, 2022 | 56.57 | 57.27 | 54.53 | 54.62 | 795,518 | -3.41(-5.87%) |
Jun 10, 2022 | 60.68 | 62.08 | 58.03 | 58.03 | 819,430 | -2.77(-4.56%) |
Jun 09, 2022 | 63.67 | 63.67 | 60.79 | 60.80 | 875,959 | -3.42(-5.32%) |
Jun 08, 2022 | 65.58 | 66.21 | 63.90 | 64.22 | 397,253 | -2.37(-3.56%) |
Jun 07, 2022 | 64.52 | 66.86 | 64.17 | 66.59 | 580,001 | +0.75(+1.13%) |
Jun 06, 2022 | 66.00 | 66.28 | 65.08 | 65.85 | 446,999 | +0.70(+1.07%) |
Jun 03, 2022 | 65.35 | 66.43 | 64.17 | 65.15 | 196,835 | -1.05(-1.58%) |
Jun 02, 2022 | 63.94 | 66.26 | 63.94 | 66.19 | 315,583 | +2.17(+3.38%) |