Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.81 | 64.00 | 63.13 | 63.13 | 411,854 | -0.50(-0.79%) |
Aug 30, 2022 | 64.38 | 64.39 | 63.37 | 63.63 | 348,202 | -0.75(-1.17%) |
Aug 29, 2022 | 64.26 | 64.83 | 64.11 | 64.38 | 317,331 | -0.30(-0.46%) |
Aug 26, 2022 | 66.62 | 66.62 | 64.63 | 64.68 | 379,918 | -1.85(-2.78%) |
Aug 25, 2022 | 65.83 | 66.54 | 65.75 | 66.53 | 375,645 | +0.83(+1.26%) |
Aug 24, 2022 | 65.33 | 65.80 | 65.20 | 65.70 | 236,085 | +0.34(+0.51%) |
Aug 23, 2022 | 65.49 | 65.83 | 65.31 | 65.36 | 206,704 | -0.12(-0.18%) |
Aug 22, 2022 | 65.94 | 65.95 | 65.36 | 65.48 | 512,828 | -1.27(-1.90%) |
Aug 19, 2022 | 67.15 | 67.16 | 66.57 | 66.75 | 234,246 | -0.77(-1.14%) |
Aug 18, 2022 | 67.36 | 67.57 | 67.21 | 67.52 | 252,260 | +0.24(+0.36%) |
Aug 17, 2022 | 67.35 | 67.69 | 67.02 | 67.28 | 165,940 | -0.63(-0.93%) |
Aug 16, 2022 | 67.53 | 68.17 | 67.53 | 67.91 | 262,554 | +0.25(+0.37%) |
Aug 15, 2022 | 67.07 | 67.72 | 67.02 | 67.66 | 381,709 | +0.17(+0.26%) |
Aug 12, 2022 | 66.86 | 67.53 | 66.70 | 67.49 | 341,441 | +0.89(+1.34%) |
Aug 11, 2022 | 66.69 | 67.18 | 66.45 | 66.59 | 325,725 | +0.34(+0.51%) |
Aug 10, 2022 | 65.89 | 66.28 | 65.84 | 66.26 | 294,862 | +1.23(+1.89%) |
Aug 09, 2022 | 65.16 | 65.28 | 64.82 | 65.03 | 217,339 | -0.10(-0.15%) |
Aug 08, 2022 | 65.30 | 65.70 | 65.03 | 65.12 | 368,680 | +0.16(+0.25%) |
Aug 05, 2022 | 64.34 | 65.00 | 64.26 | 64.96 | 282,854 | +0.10(+0.15%) |
Aug 04, 2022 | 65.19 | 65.23 | 64.82 | 64.86 | 223,712 | -0.29(-0.44%) |
Aug 03, 2022 | 64.89 | 65.32 | 64.67 | 65.15 | 231,475 | +0.66(+1.03%) |
Aug 02, 2022 | 64.78 | 65.20 | 64.46 | 64.49 | 307,972 | -0.50(-0.77%) |
Aug 01, 2022 | 64.75 | 65.16 | 64.54 | 64.99 | 587,979 | -0.12(-0.18%) |
Jul 29, 2022 | 64.51 | 65.25 | 64.48 | 65.10 | 249,216 | +0.60(+0.92%) |
Jul 28, 2022 | 63.99 | 64.59 | 63.40 | 64.51 | 343,970 | +0.60(+0.93%) |
Jul 27, 2022 | 63.21 | 64.14 | 62.98 | 63.91 | 340,153 | +1.04(+1.65%) |
Jul 26, 2022 | 63.07 | 63.17 | 62.72 | 62.87 | 461,210 | -0.44(-0.70%) |
Jul 25, 2022 | 63.20 | 63.41 | 62.87 | 63.31 | 496,335 | +0.33(+0.52%) |
Jul 22, 2022 | 63.51 | 63.63 | 62.63 | 62.99 | 499,436 | -0.42(-0.67%) |
Jul 21, 2022 | 62.83 | 63.41 | 62.47 | 63.41 | 337,572 | +0.35(+0.55%) |
Jul 20, 2022 | 62.86 | 63.21 | 62.57 | 63.06 | 504,813 | +0.19(+0.31%) |
Jul 19, 2022 | 61.90 | 62.93 | 61.84 | 62.87 | 1,395,152 | +1.63(+2.67%) |
Jul 18, 2022 | 62.08 | 62.17 | 61.05 | 61.24 | 606,175 | -0.27(-0.44%) |
Jul 15, 2022 | 60.94 | 61.55 | 60.67 | 61.51 | 516,197 | +1.20(+1.99%) |
Jul 14, 2022 | 59.90 | 60.33 | 59.51 | 60.30 | 387,485 | -0.59(-0.96%) |
Jul 13, 2022 | 60.62 | 61.28 | 60.30 | 60.89 | 469,596 | -0.37(-0.60%) |
Jul 12, 2022 | 61.38 | 61.93 | 61.01 | 61.26 | 491,492 | -0.31(-0.50%) |
Jul 11, 2022 | 61.71 | 61.89 | 61.47 | 61.56 | 542,472 | -0.49(-0.79%) |
Jul 08, 2022 | 62.23 | 62.46 | 61.79 | 62.05 | 394,210 | -0.18(-0.29%) |
Jul 07, 2022 | 61.85 | 62.36 | 61.85 | 62.24 | 551,441 | +0.78(+1.27%) |
Jul 06, 2022 | 61.39 | 61.82 | 60.91 | 61.46 | 402,030 | +0.01(+0.02%) |
Jul 05, 2022 | 61.06 | 61.45 | 60.19 | 61.45 | 692,583 | -0.38(-0.62%) |
Jul 01, 2022 | 61.06 | 61.97 | 60.59 | 61.83 | 438,367 | +0.72(+1.18%) |
Jun 30, 2022 | 60.89 | 61.55 | 60.43 | 61.11 | 921,878 | -0.39(-0.64%) |
Jun 29, 2022 | 61.91 | 62.01 | 61.23 | 61.51 | 456,084 | -0.36(-0.59%) |
Jun 28, 2022 | 62.92 | 63.44 | 61.76 | 61.87 | 528,176 | -0.73(-1.16%) |
Jun 27, 2022 | 62.83 | 62.90 | 62.35 | 62.60 | 765,885 | +0.04(+0.06%) |
Jun 24, 2022 | 61.36 | 62.60 | 61.36 | 62.56 | 682,462 | +1.66(+2.73%) |
Jun 23, 2022 | 60.83 | 61.10 | 60.22 | 60.89 | 774,582 | +0.19(+0.31%) |
Jun 22, 2022 | 60.06 | 61.26 | 60.06 | 60.70 | 545,737 | -0.06(-0.09%) |
Jun 21, 2022 | 60.35 | 61.03 | 60.29 | 60.76 | 804,098 | +1.28(+2.15%) |
Jun 17, 2022 | 59.73 | 60.11 | 58.98 | 59.48 | 855,707 | -0.13(-0.22%) |
Jun 16, 2022 | 60.13 | 60.17 | 59.25 | 59.61 | 1,350,685 | -1.79(-2.91%) |
Jun 15, 2022 | 61.41 | 62.10 | 60.46 | 61.40 | 604,538 | +0.50(+0.82%) |
Jun 14, 2022 | 61.64 | 61.80 | 60.43 | 60.90 | 3,886,238 | -0.37(-0.61%) |
Jun 13, 2022 | 62.39 | 62.39 | 61.04 | 61.28 | 1,242,682 | -2.35(-3.70%) |
Jun 10, 2022 | 64.20 | 64.27 | 63.58 | 63.63 | 944,772 | -1.44(-2.22%) |
Jun 09, 2022 | 66.28 | 66.49 | 65.05 | 65.07 | 1,299,477 | -1.50(-2.25%) |
Jun 08, 2022 | 67.07 | 67.25 | 66.44 | 66.57 | 285,262 | -0.86(-1.28%) |
Jun 07, 2022 | 66.28 | 67.49 | 66.19 | 67.43 | 798,366 | +0.76(+1.15%) |
Jun 06, 2022 | 67.06 | 67.26 | 66.60 | 66.67 | 353,527 | +0.11(+0.16%) |
Jun 03, 2022 | 66.79 | 66.99 | 66.49 | 66.56 | 351,847 | -0.63(-0.94%) |
Jun 02, 2022 | 66.48 | 67.23 | 65.88 | 67.19 | 405,898 | +0.74(+1.11%) |