Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.86 | 65.13 | 64.00 | 64.52 | 381,456 | -0.38(-0.59%) |
Aug 30, 2022 | 64.74 | 65.05 | 64.41 | 64.90 | 258,509 | -0.07(-0.11%) |
Aug 29, 2022 | 64.66 | 65.34 | 64.23 | 64.98 | 200,666 | +0.31(+0.47%) |
Aug 26, 2022 | 65.75 | 66.00 | 64.64 | 64.67 | 258,177 | -1.18(-1.79%) |
Aug 25, 2022 | 65.87 | 65.94 | 64.80 | 65.85 | 254,647 | +0.37(+0.57%) |
Aug 24, 2022 | 66.23 | 66.30 | 65.38 | 65.48 | 218,629 | -0.47(-0.71%) |
Aug 23, 2022 | 65.86 | 66.01 | 65.24 | 65.94 | 198,156 | +0.26(+0.40%) |
Aug 22, 2022 | 65.08 | 65.74 | 64.80 | 65.68 | 230,856 | +0.35(+0.54%) |
Aug 19, 2022 | 65.59 | 65.59 | 64.52 | 65.33 | 224,137 | -0.57(-0.86%) |
Aug 18, 2022 | 65.98 | 66.57 | 65.81 | 65.90 | 294,696 | +0.32(+0.49%) |
Aug 17, 2022 | 65.51 | 65.78 | 65.14 | 65.57 | 260,007 | -0.03(-0.04%) |
Aug 16, 2022 | 65.27 | 66.00 | 65.17 | 65.60 | 363,453 | -0.29(-0.44%) |
Aug 15, 2022 | 66.00 | 66.56 | 65.56 | 65.89 | 181,237 | -0.23(-0.35%) |
Aug 12, 2022 | 64.71 | 66.17 | 64.71 | 66.12 | 272,231 | +1.30(+2.00%) |
Aug 11, 2022 | 65.00 | 66.22 | 64.74 | 64.82 | 311,440 | -0.43(-0.65%) |
Aug 10, 2022 | 65.90 | 66.34 | 64.99 | 65.25 | 555,032 | +0.47(+0.73%) |
Aug 09, 2022 | 63.78 | 64.89 | 63.40 | 64.78 | 677,224 | +0.94(+1.47%) |
Aug 08, 2022 | 62.88 | 65.57 | 62.88 | 63.84 | 679,658 | +1.13(+1.80%) |
Aug 05, 2022 | 66.80 | 66.86 | 61.46 | 62.71 | 1,583,892 | -4.64(-6.90%) |
Aug 04, 2022 | 66.54 | 67.42 | 66.35 | 67.35 | 759,561 | +0.81(+1.21%) |
Aug 03, 2022 | 66.15 | 66.85 | 65.87 | 66.55 | 453,413 | +0.56(+0.84%) |
Aug 02, 2022 | 66.47 | 66.97 | 65.97 | 65.99 | 514,127 | -0.75(-1.12%) |
Aug 01, 2022 | 66.59 | 66.97 | 66.05 | 66.74 | 626,379 | -0.06(-0.10%) |
Jul 29, 2022 | 65.47 | 67.31 | 65.47 | 66.81 | 525,313 | +1.30(+1.98%) |
Jul 28, 2022 | 64.50 | 65.81 | 64.50 | 65.51 | 480,079 | +0.88(+1.36%) |
Jul 27, 2022 | 64.05 | 64.82 | 63.65 | 64.63 | 236,698 | +0.64(+1.00%) |
Jul 26, 2022 | 63.79 | 64.50 | 63.57 | 63.99 | 247,238 | -0.14(-0.22%) |
Jul 25, 2022 | 63.88 | 64.32 | 62.86 | 64.13 | 329,290 | -0.04(-0.06%) |
Jul 22, 2022 | 63.08 | 64.18 | 62.63 | 64.16 | 458,144 | +1.11(+1.76%) |
Jul 21, 2022 | 62.11 | 63.34 | 62.03 | 63.05 | 650,136 | +0.74(+1.19%) |
Jul 20, 2022 | 64.07 | 64.07 | 61.84 | 62.31 | 677,847 | -1.43(-2.24%) |
Jul 19, 2022 | 62.48 | 64.19 | 62.48 | 63.74 | 698,846 | +1.42(+2.28%) |
Jul 18, 2022 | 63.08 | 63.26 | 62.20 | 62.32 | 490,649 | -0.51(-0.81%) |
Jul 15, 2022 | 62.13 | 63.37 | 61.50 | 62.83 | 756,310 | +0.92(+1.48%) |
Jul 14, 2022 | 56.28 | 62.08 | 56.13 | 61.91 | 1,560,396 | +5.98(+10.69%) |
Jul 13, 2022 | 60.04 | 60.19 | 55.93 | 55.93 | 905,676 | -5.54(-9.02%) |
Jul 12, 2022 | 60.20 | 61.85 | 60.20 | 61.48 | 637,143 | +0.72(+1.19%) |
Jul 11, 2022 | 60.96 | 61.29 | 60.11 | 60.75 | 485,598 | -0.23(-0.38%) |
Jul 08, 2022 | 60.21 | 61.35 | 60.21 | 60.98 | 586,509 | +0.44(+0.73%) |
Jul 07, 2022 | 60.85 | 61.05 | 60.03 | 60.54 | 601,306 | -0.37(-0.61%) |
Jul 06, 2022 | 59.76 | 61.21 | 59.76 | 60.91 | 498,665 | +1.14(+1.91%) |
Jul 05, 2022 | 61.20 | 61.84 | 58.87 | 59.77 | 691,335 | -2.79(-4.46%) |
Jul 01, 2022 | 60.17 | 62.96 | 60.04 | 62.56 | 1,120,845 | +2.25(+3.74%) |
Jun 30, 2022 | 58.95 | 60.34 | 58.30 | 60.31 | 527,682 | +1.34(+2.28%) |
Jun 29, 2022 | 58.30 | 59.07 | 57.90 | 58.96 | 407,133 | +0.97(+1.68%) |
Jun 28, 2022 | 58.40 | 59.25 | 57.98 | 57.99 | 615,363 | +0.07(+0.13%) |
Jun 27, 2022 | 57.43 | 58.87 | 57.11 | 57.92 | 733,702 | +0.67(+1.17%) |
Jun 24, 2022 | 56.43 | 57.29 | 56.33 | 57.25 | 561,591 | +1.18(+2.10%) |
Jun 23, 2022 | 55.49 | 56.15 | 54.87 | 56.07 | 505,366 | +0.73(+1.32%) |
Jun 22, 2022 | 55.58 | 55.93 | 55.04 | 55.34 | 429,334 | -0.61(-1.09%) |
Jun 21, 2022 | 55.69 | 56.31 | 55.48 | 55.95 | 471,526 | +0.80(+1.45%) |
Jun 17, 2022 | 54.64 | 55.71 | 54.53 | 55.15 | 915,248 | +0.49(+0.90%) |
Jun 16, 2022 | 56.00 | 56.05 | 54.27 | 54.66 | 711,607 | -1.90(-3.36%) |
Jun 15, 2022 | 56.53 | 56.93 | 55.49 | 56.56 | 543,014 | +0.38(+0.68%) |
Jun 14, 2022 | 55.77 | 56.73 | 55.41 | 56.18 | 495,213 | +0.47(+0.85%) |
Jun 13, 2022 | 54.48 | 56.78 | 54.27 | 55.71 | 616,262 | +0.32(+0.59%) |
Jun 10, 2022 | 55.43 | 55.79 | 55.01 | 55.39 | 300,932 | -0.76(-1.35%) |
Jun 09, 2022 | 55.89 | 56.58 | 55.63 | 56.15 | 217,613 | +0.21(+0.38%) |
Jun 08, 2022 | 57.07 | 57.07 | 55.73 | 55.93 | 210,333 | -1.23(-2.16%) |
Jun 07, 2022 | 57.03 | 57.49 | 56.48 | 57.17 | 258,567 | +0.27(+0.47%) |
Jun 06, 2022 | 56.40 | 57.33 | 56.04 | 56.90 | 325,168 | +0.40(+0.71%) |
Jun 03, 2022 | 56.75 | 56.93 | 56.28 | 56.50 | 260,314 | -0.56(-0.97%) |
Jun 02, 2022 | 55.86 | 57.09 | 55.86 | 57.05 | 286,189 | +1.31(+2.34%) |