Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.52 | 66.27 | 61.06 | 65.73 | 1,382,348 | +2.24(+3.52%) |
Aug 30, 2022 | 65.29 | 65.48 | 62.85 | 63.49 | 1,104,391 | -3.66(-5.45%) |
Aug 29, 2022 | 64.63 | 68.33 | 64.63 | 67.15 | 804,659 | +1.99(+3.06%) |
Aug 26, 2022 | 65.94 | 66.67 | 64.40 | 65.16 | 789,479 | -1.13(-1.71%) |
Aug 25, 2022 | 65.99 | 66.71 | 65.25 | 66.29 | 973,669 | +0.67(+1.02%) |
Aug 24, 2022 | 65.06 | 65.90 | 64.36 | 65.62 | 925,871 | +1.50(+2.34%) |
Aug 23, 2022 | 63.20 | 65.63 | 63.20 | 64.12 | 1,228,797 | +2.37(+3.84%) |
Aug 22, 2022 | 60.65 | 61.92 | 58.99 | 61.75 | 982,113 | +0.05(+0.08%) |
Aug 19, 2022 | 62.75 | 63.46 | 61.52 | 61.70 | 1,380,306 | -1.73(-2.73%) |
Aug 18, 2022 | 61.16 | 63.77 | 61.07 | 63.44 | 1,190,040 | +3.26(+5.42%) |
Aug 17, 2022 | 59.56 | 60.69 | 58.41 | 60.17 | 1,089,826 | +0.82(+1.39%) |
Aug 16, 2022 | 60.25 | 61.65 | 59.07 | 59.35 | 1,156,001 | -0.37(-0.62%) |
Aug 15, 2022 | 58.29 | 60.43 | 56.98 | 59.72 | 1,166,176 | -1.61(-2.62%) |
Aug 12, 2022 | 59.92 | 61.63 | 59.23 | 61.33 | 865,480 | +0.63(+1.04%) |
Aug 11, 2022 | 58.16 | 61.29 | 57.66 | 60.70 | 1,279,775 | +4.03(+7.11%) |
Aug 10, 2022 | 54.65 | 56.80 | 53.99 | 56.67 | 1,340,558 | +2.36(+4.35%) |
Aug 09, 2022 | 54.70 | 55.56 | 53.51 | 54.31 | 1,113,550 | +0.57(+1.06%) |
Aug 08, 2022 | 52.78 | 54.51 | 52.52 | 53.74 | 1,354,073 | +0.40(+0.74%) |
Aug 05, 2022 | 51.92 | 54.92 | 51.83 | 53.34 | 1,719,639 | +0.18(+0.35%) |
Aug 04, 2022 | 56.52 | 56.52 | 52.26 | 53.16 | 2,595,130 | -7.42(-12.25%) |
Aug 03, 2022 | 62.95 | 63.14 | 59.62 | 60.58 | 1,173,609 | -1.85(-2.96%) |
Aug 02, 2022 | 61.58 | 62.81 | 60.38 | 62.43 | 1,049,069 | +0.08(+0.12%) |
Aug 01, 2022 | 62.44 | 62.99 | 60.76 | 62.35 | 798,852 | -1.23(-1.93%) |
Jul 29, 2022 | 63.21 | 64.34 | 62.55 | 63.58 | 1,056,654 | +2.07(+3.37%) |
Jul 28, 2022 | 61.78 | 62.54 | 60.01 | 61.51 | 720,513 | +0.39(+0.63%) |
Jul 27, 2022 | 59.65 | 61.48 | 58.90 | 61.12 | 670,966 | +2.11(+3.58%) |
Jul 26, 2022 | 60.59 | 61.21 | 58.51 | 59.01 | 868,362 | -0.97(-1.61%) |
Jul 25, 2022 | 57.98 | 60.22 | 57.24 | 59.98 | 776,385 | +3.08(+5.41%) |
Jul 22, 2022 | 58.27 | 59.37 | 56.75 | 56.90 | 665,782 | -1.74(-2.97%) |
Jul 21, 2022 | 58.71 | 59.11 | 57.46 | 58.64 | 744,123 | -2.54(-4.14%) |
Jul 20, 2022 | 58.35 | 61.45 | 57.68 | 61.18 | 1,071,704 | +2.49(+4.24%) |
Jul 19, 2022 | 56.62 | 58.99 | 56.53 | 58.69 | 1,278,019 | +2.58(+4.61%) |
Jul 18, 2022 | 56.74 | 57.22 | 55.88 | 56.11 | 1,148,847 | +1.46(+2.67%) |
Jul 15, 2022 | 54.41 | 54.69 | 53.06 | 54.65 | 1,072,683 | +1.28(+2.39%) |
Jul 14, 2022 | 50.86 | 53.44 | 50.56 | 53.37 | 1,601,126 | +0.28(+0.53%) |
Jul 13, 2022 | 51.61 | 54.09 | 51.61 | 53.09 | 1,516,714 | +0.97(+1.86%) |
Jul 12, 2022 | 53.23 | 53.39 | 50.06 | 52.12 | 2,736,377 | -2.94(-5.34%) |
Jul 11, 2022 | 56.34 | 56.96 | 55.01 | 55.06 | 1,757,236 | -2.19(-3.82%) |
Jul 08, 2022 | 57.47 | 57.99 | 55.29 | 57.25 | 957,472 | +0.79(+1.41%) |
Jul 07, 2022 | 55.17 | 57.25 | 54.81 | 56.46 | 1,654,703 | +3.26(+6.13%) |
Jul 06, 2022 | 54.14 | 55.15 | 50.67 | 53.20 | 3,196,675 | -1.94(-3.51%) |
Jul 05, 2022 | 55.75 | 57.13 | 53.62 | 55.13 | 1,713,048 | -4.17(-7.03%) |
Jul 01, 2022 | 59.88 | 60.49 | 57.18 | 59.30 | 1,070,109 | -0.33(-0.55%) |
Jun 30, 2022 | 59.16 | 60.98 | 58.81 | 59.63 | 1,564,569 | -1.30(-2.13%) |
Jun 29, 2022 | 64.92 | 65.61 | 60.50 | 60.93 | 1,205,286 | -3.03(-4.74%) |
Jun 28, 2022 | 62.75 | 64.12 | 61.95 | 63.96 | 2,244,844 | +2.28(+3.70%) |
Jun 27, 2022 | 59.63 | 62.66 | 58.92 | 61.67 | 2,047,306 | +3.74(+6.45%) |
Jun 24, 2022 | 58.51 | 59.76 | 55.80 | 57.94 | 15,930,972 | +0.76(+1.34%) |
Jun 23, 2022 | 59.75 | 60.42 | 55.58 | 57.17 | 2,342,878 | -2.02(-3.42%) |
Jun 22, 2022 | 61.74 | 62.76 | 58.67 | 59.20 | 2,359,402 | -6.54(-9.95%) |
Jun 21, 2022 | 64.32 | 66.04 | 63.25 | 65.74 | 2,031,998 | +3.04(+4.85%) |
Jun 17, 2022 | 70.61 | 71.22 | 61.26 | 62.70 | 4,118,809 | -7.62(-10.83%) |
Jun 16, 2022 | 73.95 | 75.20 | 69.97 | 70.32 | 1,630,748 | -6.39(-8.33%) |
Jun 15, 2022 | 79.24 | 80.33 | 74.99 | 76.71 | 1,275,163 | -2.32(-2.94%) |
Jun 14, 2022 | 78.84 | 80.74 | 76.62 | 79.03 | 1,534,470 | +1.73(+2.24%) |
Jun 13, 2022 | 78.37 | 79.70 | 75.51 | 77.30 | 1,477,595 | -4.13(-5.08%) |
Jun 10, 2022 | 82.40 | 82.98 | 79.62 | 81.43 | 1,437,495 | -1.98(-2.38%) |
Jun 09, 2022 | 80.68 | 86.35 | 80.06 | 83.41 | 1,653,042 | +2.60(+3.22%) |
Jun 08, 2022 | 83.35 | 83.55 | 80.56 | 80.81 | 1,318,025 | -1.47(-1.79%) |
Jun 07, 2022 | 80.58 | 83.65 | 80.24 | 82.28 | 1,891,146 | +0.88(+1.08%) |
Jun 06, 2022 | 81.45 | 82.81 | 80.20 | 81.40 | 1,298,598 | +0.45(+0.56%) |
Jun 03, 2022 | 79.85 | 81.78 | 79.20 | 80.95 | 1,302,818 | +1.00(+1.25%) |
Jun 02, 2022 | 78.64 | 80.94 | 78.12 | 79.95 | 1,231,813 | +0.48(+0.61%) |