Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.63 | 63.87 | 62.82 | 62.84 | 65,605 | -0.43(-0.69%) |
Aug 30, 2022 | 64.33 | 64.54 | 62.79 | 63.28 | 45,912 | -0.62(-0.97%) |
Aug 29, 2022 | 63.50 | 64.34 | 63.46 | 63.90 | 33,215 | -0.30(-0.46%) |
Aug 26, 2022 | 66.75 | 66.86 | 64.17 | 64.19 | 53,021 | -2.36(-3.55%) |
Aug 25, 2022 | 66.10 | 66.57 | 65.94 | 66.55 | 48,936 | +0.82(+1.25%) |
Aug 24, 2022 | 65.15 | 66.17 | 65.07 | 65.74 | 25,071 | +0.42(+0.65%) |
Aug 23, 2022 | 65.57 | 65.84 | 65.24 | 65.31 | 46,463 | +0.03(+0.05%) |
Aug 22, 2022 | 66.10 | 66.11 | 65.18 | 65.28 | 57,537 | -1.91(-2.84%) |
Aug 19, 2022 | 68.04 | 68.04 | 67.07 | 67.19 | 20,248 | -1.41(-2.06%) |
Aug 18, 2022 | 68.63 | 68.70 | 68.29 | 68.60 | 34,959 | -0.05(-0.07%) |
Aug 17, 2022 | 68.77 | 69.21 | 68.26 | 68.65 | 42,635 | -0.88(-1.26%) |
Aug 16, 2022 | 68.69 | 70.17 | 68.66 | 69.53 | 62,275 | +0.91(+1.33%) |
Aug 15, 2022 | 67.91 | 68.77 | 67.91 | 68.61 | 34,254 | +0.40(+0.59%) |
Aug 12, 2022 | 67.43 | 68.21 | 67.15 | 68.21 | 25,794 | +1.29(+1.93%) |
Aug 11, 2022 | 67.68 | 68.16 | 66.79 | 66.92 | 42,267 | +0.00(+0.00%) |
Aug 10, 2022 | 66.65 | 67.07 | 66.47 | 66.92 | 75,371 | +1.90(+2.92%) |
Aug 09, 2022 | 65.84 | 65.84 | 64.70 | 65.02 | 77,003 | -1.04(-1.57%) |
Aug 08, 2022 | 66.03 | 67.17 | 65.87 | 66.06 | 27,882 | +0.49(+0.75%) |
Aug 05, 2022 | 65.25 | 65.91 | 65.14 | 65.57 | 18,621 | -0.65(-0.98%) |
Aug 04, 2022 | 66.12 | 66.41 | 65.93 | 66.22 | 45,417 | +0.01(+0.01%) |
Aug 03, 2022 | 65.30 | 66.44 | 65.26 | 66.21 | 39,720 | +1.41(+2.18%) |
Aug 02, 2022 | 64.75 | 65.73 | 64.54 | 64.80 | 74,380 | -0.27(-0.41%) |
Aug 01, 2022 | 64.44 | 65.66 | 64.31 | 65.06 | 69,228 | +0.37(+0.56%) |
Jul 29, 2022 | 63.99 | 64.85 | 63.51 | 64.70 | 94,411 | +1.58(+2.50%) |
Jul 28, 2022 | 62.18 | 63.12 | 61.53 | 63.12 | 100,231 | +1.10(+1.77%) |
Jul 27, 2022 | 60.59 | 62.28 | 60.56 | 62.02 | 91,882 | +2.04(+3.41%) |
Jul 26, 2022 | 60.56 | 60.59 | 59.86 | 59.98 | 56,254 | -1.92(-3.10%) |
Jul 25, 2022 | 62.42 | 62.42 | 61.55 | 61.89 | 48,210 | -0.39(-0.62%) |
Jul 22, 2022 | 62.93 | 63.55 | 61.97 | 62.28 | 32,499 | -0.53(-0.85%) |
Jul 21, 2022 | 62.04 | 62.85 | 61.51 | 62.81 | 68,785 | +0.89(+1.44%) |
Jul 20, 2022 | 60.92 | 61.99 | 60.87 | 61.92 | 63,072 | +1.15(+1.88%) |
Jul 19, 2022 | 59.88 | 60.84 | 59.58 | 60.78 | 53,169 | +1.76(+2.98%) |
Jul 18, 2022 | 59.42 | 60.25 | 58.87 | 59.02 | 34,690 | +0.19(+0.32%) |
Jul 15, 2022 | 58.32 | 58.95 | 58.21 | 58.83 | 132,676 | +1.18(+2.04%) |
Jul 14, 2022 | 57.08 | 57.75 | 56.74 | 57.66 | 344,212 | -0.17(-0.29%) |
Jul 13, 2022 | 56.42 | 58.20 | 56.30 | 57.82 | 52,023 | +0.29(+0.50%) |
Jul 12, 2022 | 57.64 | 58.53 | 57.23 | 57.54 | 44,432 | -0.21(-0.36%) |
Jul 11, 2022 | 58.77 | 58.77 | 57.66 | 57.75 | 47,052 | -1.37(-2.32%) |
Jul 08, 2022 | 58.77 | 59.55 | 58.60 | 59.12 | 71,652 | -0.13(-0.22%) |
Jul 07, 2022 | 58.26 | 59.31 | 58.26 | 59.25 | 55,928 | +1.34(+2.32%) |
Jul 06, 2022 | 58.10 | 58.33 | 57.41 | 57.90 | 101,629 | -0.31(-0.53%) |
Jul 05, 2022 | 56.19 | 58.23 | 55.90 | 58.21 | 45,303 | +1.21(+2.13%) |
Jul 01, 2022 | 56.02 | 57.06 | 55.97 | 56.99 | 76,238 | +0.96(+1.71%) |
Jun 30, 2022 | 56.06 | 56.65 | 55.04 | 56.04 | 91,288 | -0.74(-1.30%) |
Jun 29, 2022 | 56.90 | 57.11 | 56.39 | 56.78 | 52,047 | -0.25(-0.43%) |
Jun 28, 2022 | 59.17 | 59.89 | 56.98 | 57.02 | 64,846 | -1.93(-3.27%) |
Jun 27, 2022 | 59.74 | 59.75 | 58.76 | 58.95 | 83,441 | -0.59(-1.00%) |
Jun 24, 2022 | 57.89 | 59.56 | 57.84 | 59.54 | 68,519 | +2.07(+3.61%) |
Jun 23, 2022 | 56.89 | 57.57 | 56.36 | 57.47 | 143,682 | +0.91(+1.61%) |
Jun 22, 2022 | 55.96 | 57.42 | 55.96 | 56.56 | 71,484 | -0.07(-0.12%) |
Jun 21, 2022 | 56.33 | 57.20 | 56.33 | 56.63 | 222,082 | +1.11(+1.99%) |
Jun 17, 2022 | 54.86 | 55.93 | 54.75 | 55.52 | 287,963 | +0.63(+1.15%) |
Jun 16, 2022 | 55.97 | 55.97 | 54.40 | 54.89 | 107,277 | -2.51(-4.37%) |
Jun 15, 2022 | 56.50 | 58.05 | 56.28 | 57.40 | 459,862 | +1.41(+2.52%) |
Jun 14, 2022 | 56.37 | 56.60 | 55.57 | 55.99 | 82,586 | -0.16(-0.28%) |
Jun 13, 2022 | 56.96 | 57.34 | 55.81 | 56.15 | 132,332 | -2.69(-4.57%) |
Jun 10, 2022 | 59.96 | 60.14 | 58.75 | 58.83 | 83,325 | -2.22(-3.64%) |
Jun 09, 2022 | 62.07 | 62.62 | 61.05 | 61.05 | 69,404 | -1.26(-2.02%) |
Jun 08, 2022 | 62.41 | 63.04 | 62.20 | 62.32 | 49,762 | -0.41(-0.66%) |
Jun 07, 2022 | 61.59 | 62.83 | 61.34 | 62.73 | 42,564 | +0.05(+0.08%) |
Jun 06, 2022 | 63.12 | 63.45 | 62.47 | 62.68 | 42,134 | +0.35(+0.55%) |
Jun 03, 2022 | 62.75 | 63.01 | 62.11 | 62.33 | 270,068 | -1.42(-2.23%) |
Jun 02, 2022 | 61.89 | 63.81 | 61.89 | 63.75 | 138,251 | +1.83(+2.96%) |