Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 66.61 | 67.13 | 66.23 | 66.90 | 78,332 | +0.04(+0.06%) |
Aug 30, 2022 | 67.00 | 67.59 | 66.34 | 66.86 | 78,031 | -0.16(-0.24%) |
Aug 29, 2022 | 68.42 | 68.42 | 66.50 | 67.02 | 117,207 | -1.86(-2.70%) |
Aug 26, 2022 | 70.01 | 70.28 | 68.36 | 68.88 | 150,085 | -0.98(-1.40%) |
Aug 25, 2022 | 69.81 | 70.36 | 69.59 | 69.86 | 66,775 | -0.05(-0.07%) |
Aug 24, 2022 | 70.07 | 70.91 | 69.90 | 69.91 | 99,148 | -0.42(-0.60%) |
Aug 23, 2022 | 70.51 | 71.16 | 70.22 | 70.33 | 90,929 | -0.48(-0.68%) |
Aug 22, 2022 | 71.71 | 71.92 | 70.37 | 70.81 | 102,515 | -0.83(-1.16%) |
Aug 19, 2022 | 70.00 | 71.72 | 69.89 | 71.64 | 106,266 | +1.54(+2.20%) |
Aug 18, 2022 | 69.12 | 70.71 | 69.07 | 70.10 | 94,093 | +0.98(+1.42%) |
Aug 17, 2022 | 67.74 | 69.37 | 67.37 | 69.12 | 105,357 | +1.18(+1.74%) |
Aug 16, 2022 | 68.27 | 68.83 | 67.59 | 67.94 | 107,710 | -0.69(-1.01%) |
Aug 15, 2022 | 67.61 | 68.78 | 64.27 | 68.63 | 100,716 | +0.95(+1.40%) |
Aug 12, 2022 | 67.12 | 68.01 | 66.83 | 67.68 | 94,904 | +0.65(+0.97%) |
Aug 11, 2022 | 67.30 | 67.60 | 66.70 | 67.03 | 103,029 | -0.10(-0.15%) |
Aug 10, 2022 | 67.78 | 68.34 | 67.06 | 67.13 | 82,840 | -0.04(-0.06%) |
Aug 09, 2022 | 66.67 | 67.46 | 66.25 | 67.17 | 148,327 | +0.38(+0.57%) |
Aug 08, 2022 | 67.77 | 68.85 | 66.78 | 66.79 | 100,454 | -0.35(-0.52%) |
Aug 05, 2022 | 66.65 | 67.61 | 65.92 | 67.14 | 98,620 | +0.38(+0.57%) |
Aug 04, 2022 | 67.04 | 67.56 | 66.20 | 66.76 | 98,377 | -0.32(-0.48%) |
Aug 03, 2022 | 67.11 | 67.50 | 66.17 | 67.08 | 135,661 | -0.23(-0.34%) |
Aug 02, 2022 | 66.88 | 67.60 | 66.11 | 67.31 | 132,884 | +0.19(+0.28%) |
Aug 01, 2022 | 67.36 | 67.64 | 66.48 | 67.12 | 138,008 | +0.02(+0.03%) |
Jul 29, 2022 | 70.00 | 72.67 | 66.67 | 67.10 | 279,046 | +1.00(+1.51%) |
Jul 28, 2022 | 65.84 | 66.94 | 65.42 | 66.10 | 140,958 | +0.26(+0.39%) |
Jul 27, 2022 | 65.95 | 66.69 | 64.29 | 65.84 | 222,919 | +0.04(+0.06%) |
Jul 26, 2022 | 65.01 | 65.92 | 64.90 | 65.80 | 86,959 | +0.86(+1.32%) |
Jul 25, 2022 | 64.71 | 66.11 | 64.70 | 64.94 | 71,154 | +0.40(+0.62%) |
Jul 22, 2022 | 65.14 | 65.25 | 63.63 | 64.54 | 92,239 | -0.60(-0.92%) |
Jul 21, 2022 | 64.84 | 65.42 | 64.23 | 65.14 | 100,986 | +0.07(+0.11%) |
Jul 20, 2022 | 65.18 | 65.76 | 65.01 | 65.07 | 80,983 | -0.34(-0.52%) |
Jul 19, 2022 | 63.50 | 65.44 | 61.50 | 65.41 | 99,223 | +2.24(+3.55%) |
Jul 18, 2022 | 64.03 | 64.09 | 62.97 | 63.17 | 77,151 | -0.26(-0.41%) |
Jul 15, 2022 | 63.37 | 64.07 | 62.34 | 63.43 | 103,612 | +0.81(+1.29%) |
Jul 14, 2022 | 63.05 | 63.34 | 61.92 | 62.62 | 133,243 | -0.91(-1.43%) |
Jul 13, 2022 | 62.60 | 63.99 | 59.05 | 63.53 | 680,395 | +0.60(+0.95%) |
Jul 12, 2022 | 63.49 | 63.63 | 62.56 | 62.93 | 110,322 | -0.33(-0.52%) |
Jul 11, 2022 | 63.33 | 64.60 | 63.16 | 63.26 | 127,978 | -0.49(-0.77%) |
Jul 08, 2022 | 63.27 | 64.60 | 62.98 | 63.75 | 173,364 | +0.35(+0.55%) |
Jul 07, 2022 | 63.83 | 64.43 | 62.99 | 63.40 | 220,360 | -0.42(-0.66%) |
Jul 06, 2022 | 64.69 | 65.71 | 63.79 | 63.82 | 121,556 | -0.94(-1.45%) |
Jul 05, 2022 | 65.50 | 65.56 | 62.91 | 64.76 | 165,023 | -1.19(-1.80%) |
Jul 01, 2022 | 64.65 | 66.12 | 63.37 | 65.95 | 265,259 | +0.96(+1.48%) |
Jun 30, 2022 | 60.64 | 65.06 | 60.16 | 64.99 | 330,036 | +3.77(+6.16%) |
Jun 29, 2022 | 61.37 | 62.26 | 60.71 | 61.22 | 223,477 | -0.04(-0.07%) |
Jun 28, 2022 | 62.56 | 62.92 | 61.18 | 61.26 | 92,892 | -1.41(-2.25%) |
Jun 27, 2022 | 61.50 | 62.90 | 61.41 | 62.67 | 159,419 | +1.17(+1.90%) |
Jun 24, 2022 | 63.00 | 64.07 | 61.01 | 61.50 | 642,548 | -1.40(-2.23%) |
Jun 23, 2022 | 60.21 | 63.59 | 60.21 | 62.90 | 541,648 | +2.63(+4.36%) |
Jun 22, 2022 | 59.82 | 60.80 | 58.53 | 60.27 | 177,603 | +0.41(+0.68%) |
Jun 21, 2022 | 59.17 | 60.65 | 58.68 | 59.86 | 163,571 | +1.09(+1.85%) |
Jun 17, 2022 | 59.22 | 59.83 | 58.00 | 58.77 | 205,883 | -0.08(-0.14%) |
Jun 16, 2022 | 59.53 | 59.84 | 58.47 | 58.85 | 215,373 | -1.56(-2.58%) |
Jun 15, 2022 | 59.59 | 60.90 | 58.66 | 60.41 | 202,840 | +1.31(+2.22%) |
Jun 14, 2022 | 57.81 | 59.19 | 57.65 | 59.10 | 149,849 | +1.60(+2.78%) |
Jun 13, 2022 | 58.21 | 58.21 | 56.38 | 57.50 | 101,924 | -0.99(-1.69%) |
Jun 10, 2022 | 58.66 | 58.85 | 56.72 | 58.49 | 114,148 | -0.97(-1.63%) |
Jun 09, 2022 | 59.81 | 60.55 | 59.23 | 59.46 | 101,823 | -0.46(-0.77%) |
Jun 08, 2022 | 60.85 | 61.05 | 59.83 | 59.92 | 96,189 | -1.28(-2.09%) |
Jun 07, 2022 | 60.41 | 61.86 | 60.00 | 61.20 | 67,740 | +0.53(+0.87%) |
Jun 06, 2022 | 60.66 | 60.85 | 59.84 | 60.67 | 94,643 | +0.14(+0.23%) |
Jun 03, 2022 | 59.83 | 60.90 | 59.80 | 60.53 | 85,902 | +0.51(+0.85%) |
Jun 02, 2022 | 59.35 | 60.56 | 59.02 | 60.02 | 152,589 | +0.51(+0.86%) |