Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.79 | 60.86 | 56.02 | 56.06 | 3,979,431 | -6.57(-10.49%) |
Aug 30, 2022 | 63.53 | 64.20 | 62.05 | 62.63 | 1,605,875 | -0.32(-0.51%) |
Aug 29, 2022 | 62.94 | 64.38 | 62.41 | 62.95 | 910,603 | -0.87(-1.36%) |
Aug 26, 2022 | 67.78 | 67.94 | 63.78 | 63.81 | 1,190,791 | -3.68(-5.45%) |
Aug 25, 2022 | 66.02 | 68.83 | 65.64 | 67.49 | 714,430 | +1.63(+2.48%) |
Aug 24, 2022 | 64.99 | 66.14 | 63.93 | 65.86 | 663,785 | +0.64(+0.98%) |
Aug 23, 2022 | 64.47 | 67.12 | 64.19 | 65.22 | 694,895 | +1.43(+2.23%) |
Aug 22, 2022 | 65.38 | 65.45 | 63.71 | 63.79 | 798,848 | -3.48(-5.17%) |
Aug 19, 2022 | 69.39 | 69.69 | 66.71 | 67.27 | 669,232 | -2.69(-3.85%) |
Aug 18, 2022 | 70.00 | 70.18 | 68.77 | 69.96 | 669,785 | -0.19(-0.27%) |
Aug 17, 2022 | 69.15 | 70.83 | 68.46 | 70.15 | 1,167,929 | -0.59(-0.83%) |
Aug 16, 2022 | 67.88 | 71.11 | 67.88 | 70.74 | 1,217,359 | +2.48(+3.64%) |
Aug 15, 2022 | 67.76 | 68.80 | 67.54 | 68.26 | 517,044 | -0.48(-0.70%) |
Aug 12, 2022 | 69.19 | 69.20 | 67.44 | 68.74 | 984,723 | +0.20(+0.29%) |
Aug 11, 2022 | 66.72 | 69.10 | 66.60 | 68.54 | 963,401 | +3.12(+4.77%) |
Aug 10, 2022 | 65.49 | 66.97 | 65.05 | 65.42 | 1,095,468 | +2.18(+3.45%) |
Aug 09, 2022 | 65.68 | 65.77 | 62.16 | 63.24 | 964,225 | -2.90(-4.39%) |
Aug 08, 2022 | 65.29 | 67.97 | 65.23 | 66.14 | 1,347,752 | +1.97(+3.08%) |
Aug 05, 2022 | 62.98 | 64.94 | 62.82 | 64.16 | 1,341,553 | +0.65(+1.02%) |
Aug 04, 2022 | 62.71 | 63.59 | 62.31 | 63.51 | 968,576 | +0.70(+1.11%) |
Aug 03, 2022 | 61.93 | 63.45 | 61.44 | 62.82 | 823,369 | +1.82(+2.99%) |
Aug 02, 2022 | 61.11 | 61.65 | 60.34 | 60.99 | 861,554 | -1.03(-1.66%) |
Aug 01, 2022 | 61.40 | 62.62 | 60.28 | 62.02 | 1,043,393 | +0.31(+0.50%) |
Jul 29, 2022 | 61.63 | 61.76 | 60.53 | 61.71 | 941,194 | +0.27(+0.44%) |
Jul 28, 2022 | 60.38 | 61.54 | 59.12 | 61.44 | 973,772 | +1.56(+2.61%) |
Jul 27, 2022 | 58.38 | 59.88 | 57.56 | 59.88 | 1,431,006 | +2.04(+3.53%) |
Jul 26, 2022 | 59.52 | 59.74 | 57.62 | 57.83 | 1,198,473 | -3.71(-6.02%) |
Jul 25, 2022 | 62.17 | 62.17 | 60.96 | 61.54 | 629,207 | -0.18(-0.29%) |
Jul 22, 2022 | 62.29 | 63.35 | 61.31 | 61.72 | 762,979 | -0.61(-0.98%) |
Jul 21, 2022 | 61.37 | 62.35 | 60.29 | 62.33 | 1,053,648 | -0.86(-1.36%) |
Jul 20, 2022 | 61.45 | 63.32 | 61.18 | 63.19 | 1,239,493 | +1.53(+2.49%) |
Jul 19, 2022 | 58.41 | 62.27 | 57.67 | 61.65 | 1,306,542 | +4.66(+8.18%) |
Jul 18, 2022 | 58.03 | 59.08 | 56.81 | 56.99 | 1,381,751 | +0.21(+0.37%) |
Jul 15, 2022 | 55.91 | 56.80 | 54.87 | 56.78 | 1,325,651 | +1.84(+3.36%) |
Jul 14, 2022 | 55.53 | 56.41 | 54.69 | 54.93 | 1,638,090 | -2.04(-3.59%) |
Jul 13, 2022 | 55.73 | 57.31 | 55.19 | 56.98 | 777,443 | +0.09(+0.16%) |
Jul 12, 2022 | 55.87 | 57.76 | 55.87 | 56.89 | 913,193 | +0.68(+1.21%) |
Jul 11, 2022 | 57.18 | 57.51 | 55.64 | 56.21 | 1,029,998 | -1.87(-3.23%) |
Jul 08, 2022 | 58.58 | 58.68 | 56.78 | 58.08 | 980,966 | -0.40(-0.68%) |
Jul 07, 2022 | 56.84 | 58.78 | 56.11 | 58.48 | 1,184,714 | +2.67(+4.79%) |
Jul 06, 2022 | 56.90 | 57.88 | 55.07 | 55.81 | 1,021,509 | -1.48(-2.57%) |
Jul 05, 2022 | 55.26 | 57.50 | 54.39 | 57.29 | 920,363 | +0.68(+1.20%) |
Jul 01, 2022 | 56.30 | 57.01 | 54.53 | 56.61 | 1,181,927 | -0.10(-0.18%) |
Jun 30, 2022 | 56.57 | 57.63 | 55.35 | 56.71 | 1,040,779 | -1.41(-2.42%) |
Jun 29, 2022 | 60.44 | 60.44 | 57.17 | 58.11 | 989,421 | -2.49(-4.11%) |
Jun 28, 2022 | 62.72 | 63.61 | 60.45 | 60.60 | 1,153,225 | -1.19(-1.92%) |
Jun 27, 2022 | 63.22 | 63.44 | 61.64 | 61.79 | 1,202,335 | -1.35(-2.13%) |
Jun 24, 2022 | 62.36 | 63.87 | 62.15 | 63.14 | 1,369,585 | +1.77(+2.89%) |
Jun 23, 2022 | 60.20 | 61.59 | 59.81 | 61.36 | 1,141,334 | +1.76(+2.96%) |
Jun 22, 2022 | 59.39 | 60.85 | 59.36 | 59.60 | 1,789,489 | -0.73(-1.21%) |
Jun 21, 2022 | 62.77 | 63.35 | 60.23 | 60.33 | 1,060,549 | -1.03(-1.67%) |
Jun 17, 2022 | 58.77 | 61.52 | 58.40 | 61.35 | 2,719,645 | +2.73(+4.66%) |
Jun 16, 2022 | 61.27 | 61.35 | 57.62 | 58.62 | 1,848,617 | -4.56(-7.22%) |
Jun 15, 2022 | 62.47 | 64.19 | 62.01 | 63.19 | 1,757,792 | +1.75(+2.86%) |
Jun 14, 2022 | 61.30 | 62.44 | 60.84 | 61.43 | 1,700,609 | +0.54(+0.88%) |
Jun 13, 2022 | 63.00 | 63.62 | 60.34 | 60.89 | 1,802,377 | -4.50(-6.89%) |
Jun 10, 2022 | 65.45 | 66.74 | 64.78 | 65.40 | 1,325,858 | -2.07(-3.07%) |
Jun 09, 2022 | 70.24 | 70.24 | 67.42 | 67.47 | 1,245,360 | -2.91(-4.13%) |
Jun 08, 2022 | 69.65 | 71.18 | 68.98 | 70.38 | 1,241,784 | -0.22(-0.31%) |
Jun 07, 2022 | 68.42 | 71.29 | 68.42 | 70.60 | 1,279,542 | -0.19(-0.27%) |
Jun 06, 2022 | 71.73 | 72.33 | 70.39 | 70.79 | 1,304,686 | -0.89(-1.24%) |
Jun 03, 2022 | 69.81 | 71.90 | 69.81 | 71.68 | 1,509,367 | -0.51(-0.70%) |
Jun 02, 2022 | 73.66 | 73.89 | 71.24 | 72.19 | 3,083,826 | +1.35(+1.91%) |