Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.98 | 65.36 | 62.46 | 62.62 | 2,001,063 | -2.23(-3.44%) |
Aug 30, 2022 | 66.35 | 66.83 | 64.40 | 64.85 | 544,432 | -1.62(-2.44%) |
Aug 29, 2022 | 66.77 | 67.15 | 65.90 | 66.47 | 690,494 | -0.87(-1.29%) |
Aug 26, 2022 | 67.63 | 68.32 | 67.28 | 67.34 | 591,023 | -0.30(-0.44%) |
Aug 25, 2022 | 67.55 | 67.84 | 67.06 | 67.63 | 519,039 | +0.48(+0.72%) |
Aug 24, 2022 | 66.36 | 67.27 | 66.28 | 67.15 | 580,880 | +0.62(+0.93%) |
Aug 23, 2022 | 66.98 | 67.42 | 66.19 | 66.53 | 649,060 | -0.26(-0.38%) |
Aug 22, 2022 | 66.76 | 67.47 | 66.37 | 66.78 | 456,467 | -0.91(-1.35%) |
Aug 19, 2022 | 67.32 | 67.91 | 67.12 | 67.70 | 607,042 | -0.35(-0.52%) |
Aug 18, 2022 | 68.28 | 68.89 | 67.61 | 68.05 | 682,671 | -0.66(-0.96%) |
Aug 17, 2022 | 68.34 | 69.06 | 67.44 | 68.71 | 1,324,705 | +0.19(+0.27%) |
Aug 16, 2022 | 67.18 | 68.53 | 65.71 | 68.53 | 915,504 | +1.14(+1.69%) |
Aug 15, 2022 | 66.46 | 67.74 | 66.42 | 67.38 | 763,171 | +0.53(+0.79%) |
Aug 12, 2022 | 66.89 | 67.57 | 66.14 | 66.85 | 1,288,265 | -0.13(-0.19%) |
Aug 11, 2022 | 68.83 | 69.33 | 66.64 | 66.98 | 1,866,495 | -1.35(-1.97%) |
Aug 10, 2022 | 65.88 | 68.55 | 65.78 | 68.33 | 8,173,531 | +3.23(+4.97%) |
Aug 09, 2022 | 64.95 | 65.55 | 62.83 | 65.09 | 2,976,139 | +0.42(+0.65%) |
Aug 08, 2022 | 62.49 | 65.18 | 62.30 | 64.67 | 823,403 | +2.83(+4.58%) |
Aug 05, 2022 | 64.56 | 65.14 | 61.48 | 61.84 | 1,352,990 | -3.83(-5.84%) |
Aug 04, 2022 | 65.60 | 66.09 | 65.18 | 65.67 | 1,025,310 | +0.19(+0.29%) |
Aug 03, 2022 | 65.28 | 66.19 | 64.93 | 65.49 | 974,106 | +0.25(+0.38%) |
Aug 02, 2022 | 65.92 | 66.83 | 65.15 | 65.24 | 979,315 | -1.18(-1.78%) |
Aug 01, 2022 | 66.67 | 67.07 | 65.73 | 66.42 | 820,113 | -0.22(-0.32%) |
Jul 29, 2022 | 63.65 | 66.94 | 63.65 | 66.64 | 1,586,064 | +2.52(+3.93%) |
Jul 28, 2022 | 62.39 | 64.29 | 62.35 | 64.12 | 786,755 | +1.07(+1.70%) |
Jul 27, 2022 | 61.98 | 63.23 | 61.83 | 63.05 | 1,266,211 | +1.10(+1.78%) |
Jul 26, 2022 | 62.52 | 62.90 | 61.65 | 61.95 | 644,339 | -0.39(-0.63%) |
Jul 25, 2022 | 62.55 | 62.72 | 61.97 | 62.34 | 352,444 | -0.13(-0.20%) |
Jul 22, 2022 | 62.74 | 63.37 | 61.92 | 62.47 | 613,376 | -0.09(-0.14%) |
Jul 21, 2022 | 61.56 | 62.56 | 60.93 | 62.56 | 580,629 | +0.70(+1.13%) |
Jul 20, 2022 | 60.73 | 62.14 | 60.73 | 61.86 | 756,251 | +1.03(+1.70%) |
Jul 19, 2022 | 59.73 | 61.04 | 59.69 | 60.83 | 462,491 | +1.59(+2.69%) |
Jul 18, 2022 | 59.51 | 59.82 | 58.77 | 59.23 | 595,021 | +0.57(+0.97%) |
Jul 15, 2022 | 58.37 | 59.73 | 58.37 | 58.66 | 476,329 | +0.44(+0.76%) |
Jul 14, 2022 | 57.92 | 60.41 | 57.63 | 58.22 | 706,179 | -0.69(-1.17%) |
Jul 13, 2022 | 57.64 | 59.25 | 57.27 | 58.91 | 585,061 | +1.00(+1.73%) |
Jul 12, 2022 | 58.58 | 59.09 | 57.69 | 57.91 | 940,643 | -1.04(-1.77%) |
Jul 11, 2022 | 59.57 | 59.89 | 57.91 | 58.95 | 628,078 | -1.08(-1.80%) |
Jul 08, 2022 | 60.62 | 61.05 | 59.68 | 60.03 | 557,909 | -0.73(-1.20%) |
Jul 07, 2022 | 60.36 | 60.96 | 59.78 | 60.76 | 1,150,912 | +0.81(+1.34%) |
Jul 06, 2022 | 60.51 | 61.78 | 58.81 | 59.95 | 1,087,964 | -0.88(-1.44%) |
Jul 05, 2022 | 60.40 | 61.09 | 59.92 | 60.83 | 1,230,147 | -0.30(-0.50%) |
Jul 01, 2022 | 62.23 | 63.23 | 61.02 | 61.13 | 971,641 | -1.28(-2.05%) |
Jun 30, 2022 | 62.00 | 63.14 | 61.42 | 62.41 | 1,389,421 | -0.23(-0.36%) |
Jun 29, 2022 | 62.31 | 63.07 | 61.40 | 62.64 | 1,242,655 | +0.08(+0.13%) |
Jun 28, 2022 | 62.82 | 63.61 | 62.40 | 62.56 | 1,451,633 | +0.04(+0.06%) |
Jun 27, 2022 | 62.84 | 63.15 | 61.89 | 62.52 | 1,711,047 | -0.29(-0.45%) |
Jun 24, 2022 | 61.28 | 63.04 | 61.06 | 62.80 | 1,808,816 | +2.11(+3.48%) |
Jun 23, 2022 | 59.23 | 60.78 | 58.99 | 60.69 | 1,234,891 | +1.86(+3.16%) |
Jun 22, 2022 | 58.96 | 59.49 | 58.06 | 58.83 | 1,010,081 | -0.90(-1.51%) |
Jun 21, 2022 | 59.66 | 60.15 | 59.27 | 59.73 | 903,493 | +0.59(+1.00%) |
Jun 17, 2022 | 58.63 | 59.73 | 58.13 | 59.14 | 1,345,615 | +0.71(+1.21%) |
Jun 16, 2022 | 59.25 | 59.81 | 58.08 | 58.44 | 1,073,082 | -1.68(-2.80%) |
Jun 15, 2022 | 58.44 | 60.67 | 58.39 | 60.12 | 1,197,436 | +2.97(+5.20%) |
Jun 14, 2022 | 56.87 | 57.96 | 56.42 | 57.15 | 1,163,280 | +0.00(+0.00%) |
Jun 13, 2022 | 57.50 | 58.58 | 56.66 | 57.15 | 1,753,734 | -1.57(-2.68%) |
Jun 10, 2022 | 60.08 | 60.50 | 58.33 | 58.72 | 923,616 | -2.21(-3.63%) |
Jun 09, 2022 | 60.17 | 61.47 | 59.45 | 60.93 | 905,609 | +0.22(+0.36%) |
Jun 08, 2022 | 61.69 | 62.04 | 60.54 | 60.72 | 608,407 | -1.20(-1.94%) |
Jun 07, 2022 | 61.30 | 62.24 | 61.13 | 61.92 | 381,598 | -0.12(-0.19%) |
Jun 06, 2022 | 61.88 | 62.75 | 61.22 | 62.04 | 734,655 | +0.91(+1.50%) |
Jun 03, 2022 | 61.44 | 61.95 | 60.85 | 61.12 | 472,969 | -1.03(-1.66%) |
Jun 02, 2022 | 61.07 | 62.42 | 60.91 | 62.15 | 440,157 | +0.88(+1.43%) |