Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.39 | 64.78 | 63.02 | 63.02 | 1,465,298 | -1.03(-1.60%) |
Aug 30, 2022 | 64.56 | 64.65 | 63.62 | 64.04 | 1,190,077 | -0.19(-0.29%) |
Aug 29, 2022 | 63.98 | 64.56 | 63.58 | 64.23 | 797,369 | -0.24(-0.38%) |
Aug 26, 2022 | 66.10 | 66.19 | 64.39 | 64.48 | 895,813 | -1.51(-2.28%) |
Aug 25, 2022 | 65.95 | 66.62 | 65.76 | 65.98 | 981,935 | +0.43(+0.66%) |
Aug 24, 2022 | 65.54 | 65.86 | 65.08 | 65.55 | 794,885 | -0.11(-0.17%) |
Aug 23, 2022 | 65.71 | 66.26 | 65.57 | 65.66 | 800,928 | -0.05(-0.07%) |
Aug 22, 2022 | 67.09 | 67.09 | 65.62 | 65.71 | 1,523,160 | -2.57(-3.77%) |
Aug 19, 2022 | 68.44 | 68.93 | 67.88 | 68.28 | 1,026,788 | -0.69(-1.00%) |
Aug 18, 2022 | 68.89 | 69.10 | 68.29 | 68.97 | 1,071,888 | +0.20(+0.29%) |
Aug 17, 2022 | 68.77 | 68.90 | 68.11 | 68.77 | 1,298,585 | -0.63(-0.91%) |
Aug 16, 2022 | 67.89 | 69.52 | 67.89 | 69.40 | 1,041,003 | +1.35(+1.98%) |
Aug 15, 2022 | 67.80 | 68.79 | 67.59 | 68.05 | 1,173,138 | -0.28(-0.41%) |
Aug 12, 2022 | 68.24 | 68.48 | 67.36 | 68.34 | 700,655 | +0.35(+0.51%) |
Aug 11, 2022 | 68.21 | 68.72 | 67.82 | 67.99 | 917,958 | +0.32(+0.47%) |
Aug 10, 2022 | 67.35 | 68.21 | 67.17 | 67.67 | 964,935 | +1.36(+2.05%) |
Aug 09, 2022 | 66.24 | 66.68 | 65.77 | 66.31 | 1,190,569 | +0.16(+0.24%) |
Aug 08, 2022 | 65.51 | 67.22 | 65.25 | 66.15 | 1,151,202 | +1.08(+1.66%) |
Aug 05, 2022 | 65.39 | 65.68 | 64.89 | 65.07 | 894,919 | -1.15(-1.74%) |
Aug 04, 2022 | 66.11 | 66.77 | 65.88 | 66.22 | 1,098,189 | -0.01(-0.01%) |
Aug 03, 2022 | 65.45 | 66.87 | 65.45 | 66.23 | 1,351,347 | +1.08(+1.66%) |
Aug 02, 2022 | 65.71 | 65.97 | 65.01 | 65.14 | 1,512,777 | -0.90(-1.37%) |
Aug 01, 2022 | 65.36 | 66.23 | 65.16 | 66.05 | 1,089,699 | +0.26(+0.40%) |
Jul 29, 2022 | 65.57 | 66.06 | 65.05 | 65.78 | 1,943,720 | +0.18(+0.27%) |
Jul 28, 2022 | 64.65 | 65.79 | 64.18 | 65.61 | 991,560 | +0.58(+0.90%) |
Jul 27, 2022 | 64.33 | 65.25 | 64.08 | 65.02 | 811,074 | +1.19(+1.86%) |
Jul 26, 2022 | 64.95 | 64.95 | 63.73 | 63.83 | 1,234,609 | -1.54(-2.35%) |
Jul 25, 2022 | 65.10 | 65.43 | 64.27 | 65.37 | 1,008,777 | +0.41(+0.64%) |
Jul 22, 2022 | 65.40 | 65.86 | 64.41 | 64.96 | 1,425,125 | -0.25(-0.39%) |
Jul 21, 2022 | 65.30 | 65.49 | 64.04 | 65.21 | 2,478,822 | -0.78(-1.18%) |
Jul 20, 2022 | 64.73 | 66.74 | 63.77 | 65.99 | 3,922,037 | +2.50(+3.93%) |
Jul 19, 2022 | 62.81 | 63.78 | 62.46 | 63.50 | 2,064,905 | +1.81(+2.93%) |
Jul 18, 2022 | 61.48 | 62.52 | 61.48 | 61.69 | 2,025,983 | +0.47(+0.77%) |
Jul 15, 2022 | 60.26 | 61.24 | 60.12 | 61.22 | 1,308,711 | +1.68(+2.82%) |
Jul 14, 2022 | 59.29 | 60.04 | 59.12 | 59.54 | 1,337,345 | -0.90(-1.50%) |
Jul 13, 2022 | 59.44 | 60.65 | 59.23 | 60.44 | 1,257,307 | -0.04(-0.06%) |
Jul 12, 2022 | 60.15 | 60.97 | 59.87 | 60.48 | 1,023,842 | +0.06(+0.09%) |
Jul 11, 2022 | 60.09 | 60.48 | 59.78 | 60.42 | 1,196,056 | -0.29(-0.48%) |
Jul 08, 2022 | 60.75 | 61.79 | 60.17 | 60.72 | 2,173,516 | +0.58(+0.97%) |
Jul 07, 2022 | 60.17 | 60.41 | 59.12 | 60.13 | 1,416,170 | +0.39(+0.65%) |
Jul 06, 2022 | 60.35 | 60.69 | 58.61 | 59.75 | 1,419,323 | -0.52(-0.86%) |
Jul 05, 2022 | 58.64 | 60.28 | 57.75 | 60.26 | 2,021,701 | -0.31(-0.51%) |
Jul 01, 2022 | 59.78 | 60.83 | 59.21 | 60.58 | 1,874,467 | +0.66(+1.10%) |
Jun 30, 2022 | 59.11 | 60.42 | 58.80 | 59.92 | 1,526,142 | +0.27(+0.46%) |
Jun 29, 2022 | 59.81 | 59.91 | 58.90 | 59.64 | 1,179,111 | -0.32(-0.53%) |
Jun 28, 2022 | 61.62 | 62.00 | 59.86 | 59.96 | 1,351,681 | -1.03(-1.68%) |
Jun 27, 2022 | 61.30 | 61.35 | 60.30 | 60.99 | 1,361,837 | +0.14(+0.23%) |
Jun 24, 2022 | 59.58 | 61.15 | 59.38 | 60.85 | 2,506,740 | +1.90(+3.23%) |
Jun 23, 2022 | 58.62 | 59.35 | 58.09 | 58.95 | 1,435,046 | -0.54(-0.90%) |
Jun 22, 2022 | 59.31 | 60.25 | 59.01 | 59.48 | 1,475,446 | -0.35(-0.58%) |
Jun 21, 2022 | 60.34 | 60.78 | 59.21 | 59.83 | 2,031,498 | +0.40(+0.67%) |
Jun 17, 2022 | 59.08 | 59.92 | 58.70 | 59.44 | 3,616,455 | +1.01(+1.73%) |
Jun 16, 2022 | 60.16 | 60.69 | 58.09 | 58.43 | 2,258,013 | -3.20(-5.20%) |
Jun 15, 2022 | 61.79 | 62.31 | 60.88 | 61.63 | 1,556,458 | +0.45(+0.74%) |
Jun 14, 2022 | 61.58 | 62.26 | 60.59 | 61.18 | 2,334,520 | -1.00(-1.61%) |
Jun 13, 2022 | 62.84 | 62.86 | 61.34 | 62.18 | 1,743,825 | -1.87(-2.91%) |
Jun 10, 2022 | 64.13 | 64.76 | 62.72 | 64.04 | 2,390,561 | -1.75(-2.66%) |
Jun 09, 2022 | 66.71 | 66.79 | 65.74 | 65.79 | 1,258,984 | -0.90(-1.36%) |
Jun 08, 2022 | 67.29 | 67.50 | 66.53 | 66.70 | 1,332,438 | -0.96(-1.42%) |
Jun 07, 2022 | 67.22 | 67.73 | 66.49 | 67.66 | 1,896,386 | -0.18(-0.26%) |
Jun 06, 2022 | 67.04 | 67.93 | 66.61 | 67.84 | 1,589,662 | +1.03(+1.54%) |
Jun 03, 2022 | 67.61 | 68.20 | 66.64 | 66.81 | 1,446,402 | -1.52(-2.22%) |
Jun 02, 2022 | 67.99 | 68.69 | 67.69 | 68.33 | 1,568,875 | +0.32(+0.47%) |