Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.12 | 59.15 | 58.33 | 58.35 | 9,399 | +0.06(+0.10%) |
Aug 30, 2022 | 59.07 | 59.07 | 58.14 | 58.29 | 23,130 | -0.49(-0.83%) |
Aug 29, 2022 | 58.82 | 59.20 | 58.78 | 58.78 | 9,960 | -0.42(-0.71%) |
Aug 26, 2022 | 60.86 | 60.86 | 59.16 | 59.20 | 7,025 | -1.91(-3.13%) |
Aug 25, 2022 | 60.22 | 61.11 | 60.08 | 61.11 | 8,563 | +1.29(+2.16%) |
Aug 24, 2022 | 60.00 | 60.18 | 59.82 | 59.82 | 8,025 | +0.16(+0.26%) |
Aug 23, 2022 | 59.75 | 60.14 | 59.66 | 59.66 | 2,571 | -0.16(-0.28%) |
Aug 22, 2022 | 60.52 | 60.52 | 59.82 | 59.83 | 4,699 | -1.39(-2.27%) |
Aug 19, 2022 | 61.64 | 61.64 | 61.10 | 61.22 | 8,022 | -0.84(-1.36%) |
Aug 18, 2022 | 62.35 | 62.39 | 61.99 | 62.06 | 6,504 | -0.24(-0.39%) |
Aug 17, 2022 | 62.47 | 62.64 | 62.27 | 62.30 | 5,736 | -0.88(-1.39%) |
Aug 16, 2022 | 62.79 | 63.23 | 62.77 | 63.19 | 5,714 | +0.12(+0.19%) |
Aug 15, 2022 | 62.61 | 63.27 | 62.61 | 63.07 | 2,782 | +0.08(+0.12%) |
Aug 12, 2022 | 62.48 | 62.99 | 62.41 | 62.99 | 10,430 | +0.83(+1.34%) |
Aug 11, 2022 | 62.99 | 63.08 | 62.14 | 62.16 | 4,482 | +0.15(+0.23%) |
Aug 10, 2022 | 61.74 | 62.22 | 61.59 | 62.01 | 3,931 | +1.53(+2.53%) |
Aug 09, 2022 | 60.75 | 60.75 | 60.37 | 60.48 | 8,167 | -0.45(-0.74%) |
Aug 08, 2022 | 61.17 | 61.76 | 60.87 | 60.93 | 18,481 | +0.12(+0.19%) |
Aug 05, 2022 | 60.54 | 60.95 | 60.54 | 60.82 | 49,928 | -0.62(-1.01%) |
Aug 04, 2022 | 61.20 | 61.65 | 61.13 | 61.43 | 49,310 | +0.14(+0.22%) |
Aug 03, 2022 | 60.34 | 61.30 | 60.34 | 61.30 | 3,778 | +1.11(+1.84%) |
Aug 02, 2022 | 59.94 | 60.63 | 59.94 | 60.19 | 10,804 | -0.21(-0.34%) |
Aug 01, 2022 | 60.20 | 60.68 | 60.15 | 60.40 | 12,796 | -0.16(-0.26%) |
Jul 29, 2022 | 60.01 | 60.64 | 59.95 | 60.55 | 5,069 | -0.10(-0.16%) |
Jul 28, 2022 | 60.24 | 60.65 | 59.84 | 60.65 | 48,443 | -0.47(-0.77%) |
Jul 27, 2022 | 59.75 | 61.35 | 59.43 | 61.12 | 13,051 | +2.11(+3.58%) |
Jul 26, 2022 | 59.69 | 59.69 | 58.86 | 59.01 | 7,861 | -1.07(-1.78%) |
Jul 25, 2022 | 60.17 | 60.17 | 59.72 | 60.07 | 5,403 | +0.00(+0.00%) |
Jul 22, 2022 | 60.94 | 61.13 | 59.79 | 60.07 | 25,272 | -1.93(-3.11%) |
Jul 21, 2022 | 61.62 | 62.00 | 61.11 | 62.00 | 24,529 | +0.06(+0.09%) |
Jul 20, 2022 | 61.67 | 62.28 | 61.67 | 61.94 | 10,095 | +0.28(+0.46%) |
Jul 19, 2022 | 61.22 | 61.66 | 61.19 | 61.66 | 10,893 | +1.70(+2.84%) |
Jul 18, 2022 | 60.62 | 60.77 | 59.75 | 59.96 | 2,979 | -0.03(-0.06%) |
Jul 15, 2022 | 59.51 | 60.02 | 59.32 | 59.99 | 13,398 | +0.94(+1.58%) |
Jul 14, 2022 | 59.08 | 59.20 | 58.69 | 59.05 | 5,044 | -0.91(-1.52%) |
Jul 13, 2022 | 59.29 | 60.16 | 59.29 | 59.97 | 5,466 | -0.21(-0.34%) |
Jul 12, 2022 | 60.45 | 60.75 | 60.17 | 60.17 | 3,121 | -0.01(-0.02%) |
Jul 11, 2022 | 61.01 | 61.01 | 60.18 | 60.18 | 14,675 | -1.61(-2.61%) |
Jul 08, 2022 | 61.43 | 62.12 | 61.43 | 61.80 | 18,934 | -0.32(-0.52%) |
Jul 07, 2022 | 61.67 | 62.12 | 61.67 | 62.12 | 1,575 | +0.98(+1.60%) |
Jul 06, 2022 | 60.95 | 61.19 | 60.95 | 61.14 | 1,977 | +0.05(+0.08%) |
Jul 05, 2022 | 59.02 | 61.09 | 58.99 | 61.09 | 4,545 | +0.85(+1.41%) |
Jul 01, 2022 | 59.55 | 60.24 | 59.25 | 60.24 | 15,510 | +0.37(+0.61%) |
Jun 30, 2022 | 59.42 | 60.36 | 59.39 | 59.88 | 13,849 | -0.73(-1.21%) |
Jun 29, 2022 | 60.56 | 60.80 | 60.42 | 60.61 | 14,988 | +0.15(+0.24%) |
Jun 28, 2022 | 62.14 | 62.31 | 60.45 | 60.47 | 7,829 | -1.38(-2.23%) |
Jun 27, 2022 | 62.60 | 62.60 | 61.75 | 61.84 | 8,502 | -0.68(-1.09%) |
Jun 24, 2022 | 61.21 | 62.52 | 61.21 | 62.52 | 5,841 | +1.93(+3.19%) |
Jun 23, 2022 | 60.35 | 60.62 | 59.96 | 60.59 | 8,406 | +0.48(+0.81%) |
Jun 22, 2022 | 59.89 | 60.54 | 59.89 | 60.10 | 7,304 | +0.07(+0.12%) |
Jun 21, 2022 | 60.44 | 60.51 | 59.94 | 60.03 | 7,763 | +0.84(+1.42%) |
Jun 17, 2022 | 58.88 | 59.45 | 58.44 | 59.19 | 105,261 | +0.63(+1.07%) |
Jun 16, 2022 | 59.14 | 59.14 | 58.28 | 58.57 | 1,722,140 | -1.97(-3.25%) |
Jun 15, 2022 | 59.92 | 61.01 | 59.60 | 60.53 | 147,761 | +1.15(+1.93%) |
Jun 14, 2022 | 59.65 | 59.65 | 59.05 | 59.39 | 42,951 | -0.03(-0.05%) |
Jun 13, 2022 | 60.42 | 60.78 | 59.28 | 59.42 | 89,158 | -2.75(-4.42%) |
Jun 10, 2022 | 62.74 | 62.74 | 61.96 | 62.17 | 7,930 | -1.39(-2.19%) |
Jun 09, 2022 | 64.72 | 64.77 | 63.56 | 63.56 | 2,319 | -1.60(-2.45%) |
Jun 08, 2022 | 64.96 | 65.71 | 64.96 | 65.15 | 15,760 | +0.16(+0.24%) |
Jun 07, 2022 | 64.05 | 65.14 | 64.05 | 65.00 | 29,451 | +0.36(+0.56%) |
Jun 06, 2022 | 65.06 | 65.33 | 64.43 | 64.64 | 23,641 | +0.41(+0.63%) |
Jun 03, 2022 | 64.90 | 64.90 | 64.11 | 64.23 | 5,793 | -1.42(-2.16%) |
Jun 02, 2022 | 64.18 | 65.65 | 64.18 | 65.65 | 16,963 | +1.44(+2.25%) |