Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.84 | 64.28 | 62.65 | 63.49 | 146,932 | +0.21(+0.33%) |
Aug 30, 2022 | 65.02 | 65.37 | 62.33 | 63.28 | 298,857 | -0.98(-1.53%) |
Aug 29, 2022 | 63.96 | 65.45 | 63.94 | 64.26 | 342,395 | -0.72(-1.11%) |
Aug 26, 2022 | 67.79 | 68.03 | 64.95 | 64.98 | 433,687 | -2.17(-3.23%) |
Aug 25, 2022 | 66.51 | 67.17 | 65.84 | 67.15 | 246,699 | +2.01(+3.09%) |
Aug 24, 2022 | 63.70 | 65.75 | 63.68 | 65.14 | 367,182 | +1.64(+2.59%) |
Aug 23, 2022 | 63.05 | 64.22 | 62.62 | 63.50 | 364,094 | +0.51(+0.80%) |
Aug 22, 2022 | 62.76 | 63.46 | 62.26 | 62.99 | 273,596 | -1.30(-2.02%) |
Aug 19, 2022 | 65.41 | 65.54 | 63.74 | 64.29 | 267,847 | -2.33(-3.49%) |
Aug 18, 2022 | 65.99 | 67.06 | 65.91 | 66.62 | 201,732 | +1.44(+2.20%) |
Aug 17, 2022 | 65.69 | 66.09 | 64.51 | 65.18 | 281,131 | -1.43(-2.14%) |
Aug 16, 2022 | 67.65 | 67.65 | 65.98 | 66.61 | 376,233 | -1.19(-1.75%) |
Aug 15, 2022 | 67.10 | 68.29 | 66.56 | 67.80 | 233,854 | +0.27(+0.40%) |
Aug 12, 2022 | 65.42 | 67.57 | 64.79 | 67.53 | 254,409 | +2.27(+3.48%) |
Aug 11, 2022 | 66.66 | 66.86 | 65.09 | 65.26 | 505,998 | -0.42(-0.63%) |
Aug 10, 2022 | 64.22 | 65.72 | 63.12 | 65.68 | 320,390 | +3.38(+5.42%) |
Aug 09, 2022 | 62.62 | 63.14 | 61.78 | 62.30 | 290,576 | -1.09(-1.72%) |
Aug 08, 2022 | 64.64 | 65.51 | 63.34 | 63.39 | 396,442 | +0.12(+0.19%) |
Aug 05, 2022 | 62.99 | 64.18 | 62.02 | 63.27 | 324,795 | +0.23(+0.36%) |
Aug 04, 2022 | 62.38 | 63.31 | 61.99 | 63.04 | 725,669 | +0.94(+1.52%) |
Aug 03, 2022 | 62.15 | 62.42 | 60.59 | 62.10 | 619,762 | -0.18(-0.29%) |
Aug 02, 2022 | 60.32 | 63.24 | 60.13 | 62.28 | 298,132 | +1.40(+2.29%) |
Aug 01, 2022 | 61.42 | 61.94 | 60.43 | 60.88 | 320,728 | -0.85(-1.38%) |
Jul 29, 2022 | 59.55 | 61.91 | 59.47 | 61.73 | 305,894 | +1.73(+2.89%) |
Jul 28, 2022 | 59.03 | 60.52 | 58.08 | 60.00 | 483,635 | +3.40(+6.00%) |
Jul 27, 2022 | 55.16 | 56.90 | 54.76 | 56.60 | 286,873 | +2.88(+5.37%) |
Jul 26, 2022 | 54.34 | 54.61 | 53.50 | 53.72 | 134,713 | -0.89(-1.63%) |
Jul 25, 2022 | 54.12 | 54.69 | 53.29 | 54.61 | 165,562 | +0.60(+1.12%) |
Jul 22, 2022 | 55.78 | 56.02 | 53.67 | 54.01 | 317,130 | -1.55(-2.78%) |
Jul 21, 2022 | 54.79 | 55.61 | 54.22 | 55.55 | 112,643 | +0.78(+1.43%) |
Jul 20, 2022 | 53.82 | 55.01 | 53.59 | 54.77 | 148,156 | +1.20(+2.24%) |
Jul 19, 2022 | 53.03 | 53.78 | 52.28 | 53.57 | 106,234 | +1.25(+2.39%) |
Jul 18, 2022 | 52.50 | 53.70 | 52.12 | 52.33 | 106,738 | +0.71(+1.38%) |
Jul 15, 2022 | 51.46 | 51.61 | 49.45 | 51.61 | 269,946 | -0.16(-0.31%) |
Jul 14, 2022 | 50.94 | 51.85 | 50.13 | 51.77 | 138,950 | +0.23(+0.44%) |
Jul 13, 2022 | 50.03 | 52.31 | 49.72 | 51.54 | 189,605 | +0.29(+0.56%) |
Jul 12, 2022 | 51.95 | 52.44 | 50.61 | 51.26 | 154,881 | -0.85(-1.63%) |
Jul 11, 2022 | 54.01 | 54.03 | 52.01 | 52.11 | 124,486 | -2.67(-4.88%) |
Jul 08, 2022 | 53.35 | 55.39 | 53.07 | 54.78 | 153,800 | +0.78(+1.45%) |
Jul 07, 2022 | 51.81 | 54.40 | 51.81 | 54.00 | 214,771 | +2.91(+5.70%) |
Jul 06, 2022 | 51.62 | 52.09 | 50.22 | 51.09 | 241,878 | -0.55(-1.07%) |
Jul 05, 2022 | 50.37 | 51.68 | 48.96 | 51.64 | 253,793 | +0.22(+0.42%) |
Jul 01, 2022 | 51.62 | 52.41 | 50.61 | 51.42 | 203,691 | -0.28(-0.54%) |
Jun 30, 2022 | 50.85 | 52.43 | 50.11 | 51.70 | 187,732 | +0.29(+0.56%) |
Jun 29, 2022 | 52.14 | 52.14 | 50.50 | 51.41 | 172,042 | -1.72(-3.24%) |
Jun 28, 2022 | 55.42 | 55.89 | 53.01 | 53.14 | 133,440 | -2.17(-3.92%) |
Jun 27, 2022 | 55.18 | 56.04 | 54.53 | 55.31 | 132,709 | +0.35(+0.63%) |
Jun 24, 2022 | 54.43 | 55.11 | 53.81 | 54.96 | 233,164 | +1.34(+2.50%) |
Jun 23, 2022 | 53.17 | 53.74 | 52.05 | 53.62 | 119,626 | +1.10(+2.09%) |
Jun 22, 2022 | 51.59 | 53.46 | 51.51 | 52.52 | 160,268 | -0.25(-0.47%) |
Jun 21, 2022 | 52.40 | 53.74 | 52.30 | 52.77 | 288,446 | +1.78(+3.50%) |
Jun 17, 2022 | 49.20 | 51.47 | 49.13 | 50.99 | 351,210 | +2.32(+4.76%) |
Jun 16, 2022 | 50.38 | 51.00 | 48.00 | 48.67 | 268,116 | -3.49(-6.68%) |
Jun 15, 2022 | 51.21 | 52.91 | 50.44 | 52.16 | 212,381 | +1.53(+3.03%) |
Jun 14, 2022 | 50.63 | 51.20 | 49.93 | 50.62 | 166,212 | +0.60(+1.21%) |
Jun 13, 2022 | 51.63 | 52.19 | 49.51 | 50.02 | 446,193 | -4.06(-7.51%) |
Jun 10, 2022 | 54.55 | 55.43 | 53.64 | 54.08 | 158,359 | -1.61(-2.90%) |
Jun 09, 2022 | 56.60 | 57.55 | 55.64 | 55.69 | 216,195 | -1.66(-2.90%) |
Jun 08, 2022 | 57.96 | 58.76 | 56.95 | 57.35 | 152,700 | -0.65(-1.13%) |
Jun 07, 2022 | 56.66 | 58.12 | 56.40 | 58.01 | 155,108 | +0.49(+0.84%) |
Jun 06, 2022 | 58.03 | 58.54 | 56.91 | 57.52 | 231,883 | +1.67(+3.00%) |
Jun 03, 2022 | 55.87 | 56.67 | 55.15 | 55.85 | 203,555 | -1.07(-1.88%) |
Jun 02, 2022 | 53.92 | 57.19 | 53.71 | 56.92 | 185,538 | +3.02(+5.60%) |