Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.49 | 60.75 | 59.12 | 59.27 | 438,438 | -1.07(-1.78%) |
Aug 30, 2022 | 60.53 | 60.56 | 59.39 | 60.34 | 678,164 | -0.04(-0.06%) |
Aug 29, 2022 | 60.20 | 60.74 | 59.88 | 60.38 | 246,440 | -0.20(-0.33%) |
Aug 26, 2022 | 61.80 | 61.88 | 60.50 | 60.58 | 333,296 | -1.24(-2.01%) |
Aug 25, 2022 | 61.21 | 61.92 | 61.11 | 61.82 | 357,232 | +0.81(+1.33%) |
Aug 24, 2022 | 61.03 | 61.68 | 60.86 | 61.01 | 417,395 | -0.02(-0.03%) |
Aug 23, 2022 | 60.64 | 61.33 | 60.63 | 61.03 | 495,680 | +0.31(+0.51%) |
Aug 22, 2022 | 60.27 | 61.10 | 59.81 | 60.72 | 682,652 | -0.21(-0.34%) |
Aug 19, 2022 | 61.24 | 61.42 | 60.91 | 60.93 | 546,123 | -0.67(-1.08%) |
Aug 18, 2022 | 61.62 | 61.88 | 61.20 | 61.59 | 309,606 | +0.07(+0.11%) |
Aug 17, 2022 | 61.33 | 61.72 | 61.01 | 61.53 | 325,614 | -0.37(-0.59%) |
Aug 16, 2022 | 61.25 | 62.04 | 61.21 | 61.89 | 387,174 | +0.48(+0.78%) |
Aug 15, 2022 | 60.52 | 61.46 | 60.36 | 61.42 | 468,980 | +0.40(+0.66%) |
Aug 12, 2022 | 60.54 | 61.29 | 60.54 | 61.01 | 370,293 | +1.05(+1.76%) |
Aug 11, 2022 | 59.66 | 60.45 | 59.59 | 59.96 | 431,515 | +0.53(+0.89%) |
Aug 10, 2022 | 59.35 | 60.00 | 59.32 | 59.43 | 1,021,624 | +0.92(+1.58%) |
Aug 09, 2022 | 57.86 | 58.58 | 57.58 | 58.51 | 742,875 | +0.92(+1.60%) |
Aug 08, 2022 | 57.62 | 58.03 | 57.45 | 57.59 | 435,476 | +0.56(+0.98%) |
Aug 05, 2022 | 56.68 | 57.47 | 56.37 | 57.03 | 607,520 | -0.07(-0.13%) |
Aug 04, 2022 | 58.16 | 58.16 | 57.10 | 57.10 | 724,444 | -1.16(-1.99%) |
Aug 03, 2022 | 58.74 | 58.74 | 57.97 | 58.26 | 454,861 | -0.13(-0.22%) |
Aug 02, 2022 | 59.44 | 59.44 | 58.11 | 58.39 | 864,234 | -1.26(-2.11%) |
Aug 01, 2022 | 59.19 | 59.99 | 58.56 | 59.65 | 480,639 | +0.41(+0.69%) |
Jul 29, 2022 | 58.66 | 59.65 | 58.55 | 59.24 | 1,019,036 | +0.76(+1.29%) |
Jul 28, 2022 | 58.33 | 58.71 | 57.64 | 58.48 | 520,919 | +0.11(+0.19%) |
Jul 27, 2022 | 58.67 | 58.73 | 57.79 | 58.37 | 789,329 | -0.09(-0.16%) |
Jul 26, 2022 | 57.66 | 58.47 | 57.39 | 58.46 | 721,391 | +0.60(+1.03%) |
Jul 25, 2022 | 58.09 | 58.50 | 57.42 | 57.87 | 567,568 | +0.21(+0.36%) |
Jul 22, 2022 | 58.28 | 58.98 | 57.15 | 57.66 | 692,133 | -0.24(-0.42%) |
Jul 21, 2022 | 55.57 | 58.13 | 55.57 | 57.90 | 973,813 | +2.40(+4.32%) |
Jul 20, 2022 | 55.12 | 55.55 | 54.88 | 55.51 | 409,504 | +0.24(+0.44%) |
Jul 19, 2022 | 54.30 | 55.39 | 54.19 | 55.26 | 371,091 | +1.69(+3.15%) |
Jul 18, 2022 | 54.32 | 54.43 | 53.49 | 53.58 | 331,712 | -0.49(-0.91%) |
Jul 15, 2022 | 54.45 | 54.50 | 53.68 | 54.07 | 330,907 | +0.26(+0.49%) |
Jul 14, 2022 | 53.02 | 53.86 | 52.58 | 53.81 | 391,142 | -0.07(-0.14%) |
Jul 13, 2022 | 53.36 | 54.22 | 53.20 | 53.88 | 319,791 | +0.10(+0.19%) |
Jul 12, 2022 | 53.87 | 54.56 | 53.54 | 53.78 | 280,968 | -0.19(-0.35%) |
Jul 11, 2022 | 53.74 | 54.39 | 53.74 | 53.97 | 259,508 | +0.06(+0.10%) |
Jul 08, 2022 | 54.41 | 54.45 | 53.64 | 53.91 | 377,143 | -0.69(-1.26%) |
Jul 07, 2022 | 54.24 | 54.87 | 54.20 | 54.60 | 307,094 | +0.67(+1.25%) |
Jul 06, 2022 | 53.78 | 54.19 | 53.18 | 53.93 | 360,486 | +0.30(+0.56%) |
Jul 05, 2022 | 54.31 | 54.45 | 52.46 | 53.63 | 468,345 | -1.26(-2.29%) |
Jul 01, 2022 | 53.64 | 54.91 | 53.22 | 54.89 | 714,849 | +1.67(+3.14%) |
Jun 30, 2022 | 52.42 | 53.45 | 52.28 | 53.22 | 489,687 | -0.04(-0.07%) |
Jun 29, 2022 | 53.06 | 53.43 | 52.69 | 53.26 | 322,426 | +0.21(+0.39%) |
Jun 28, 2022 | 54.00 | 54.58 | 53.05 | 53.05 | 425,035 | -0.65(-1.22%) |
Jun 27, 2022 | 53.12 | 53.94 | 53.05 | 53.71 | 441,375 | +0.59(+1.11%) |
Jun 24, 2022 | 51.75 | 53.29 | 51.74 | 53.12 | 886,980 | +1.78(+3.47%) |
Jun 23, 2022 | 51.18 | 51.88 | 50.51 | 51.34 | 684,466 | +0.21(+0.42%) |
Jun 22, 2022 | 49.74 | 51.21 | 49.15 | 51.12 | 1,248,793 | +2.44(+5.02%) |
Jun 21, 2022 | 48.97 | 49.40 | 48.65 | 48.68 | 461,177 | +0.03(+0.06%) |
Jun 17, 2022 | 48.34 | 49.12 | 48.07 | 48.65 | 1,254,864 | +0.40(+0.83%) |
Jun 16, 2022 | 49.83 | 49.88 | 48.17 | 48.25 | 643,604 | -2.72(-5.33%) |
Jun 15, 2022 | 51.45 | 51.68 | 50.12 | 50.96 | 500,793 | -0.17(-0.33%) |
Jun 14, 2022 | 51.49 | 51.84 | 50.77 | 51.13 | 483,035 | -0.51(-0.99%) |
Jun 13, 2022 | 52.22 | 52.31 | 51.37 | 51.64 | 413,647 | -1.46(-2.74%) |
Jun 10, 2022 | 53.69 | 53.77 | 52.86 | 53.10 | 378,335 | -1.19(-2.20%) |
Jun 09, 2022 | 54.96 | 55.19 | 54.12 | 54.29 | 655,799 | -0.79(-1.44%) |
Jun 08, 2022 | 56.29 | 56.39 | 55.05 | 55.09 | 328,772 | -1.60(-2.83%) |
Jun 07, 2022 | 56.08 | 56.84 | 55.73 | 56.69 | 355,132 | +0.55(+0.98%) |
Jun 06, 2022 | 55.73 | 56.58 | 55.58 | 56.14 | 343,807 | +0.57(+1.02%) |
Jun 03, 2022 | 55.81 | 56.08 | 55.34 | 55.57 | 391,881 | -0.55(-0.98%) |
Jun 02, 2022 | 55.68 | 56.31 | 54.75 | 56.12 | 366,317 | +0.86(+1.55%) |