Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 49.93 | 50.61 | 49.53 | 49.64 | 180,186 | +0.11(+0.23%) |
Aug 30, 2022 | 51.09 | 51.34 | 49.30 | 49.52 | 143,896 | -1.36(-2.66%) |
Aug 29, 2022 | 51.39 | 52.21 | 50.81 | 50.88 | 132,966 | -0.87(-1.69%) |
Aug 26, 2022 | 53.09 | 53.31 | 51.69 | 51.75 | 131,822 | -1.23(-2.33%) |
Aug 25, 2022 | 51.37 | 53.08 | 51.31 | 52.98 | 124,246 | +2.22(+4.37%) |
Aug 24, 2022 | 51.39 | 51.86 | 50.70 | 50.77 | 91,665 | -0.69(-1.35%) |
Aug 23, 2022 | 52.72 | 53.27 | 51.23 | 51.46 | 114,556 | -1.48(-2.79%) |
Aug 22, 2022 | 52.99 | 53.53 | 51.99 | 52.94 | 141,262 | -0.49(-0.92%) |
Aug 19, 2022 | 55.05 | 55.73 | 53.43 | 53.43 | 106,015 | -2.10(-3.79%) |
Aug 18, 2022 | 54.96 | 55.99 | 54.25 | 55.53 | 97,616 | +0.82(+1.51%) |
Aug 17, 2022 | 56.77 | 56.79 | 54.58 | 54.71 | 115,283 | -2.08(-3.66%) |
Aug 16, 2022 | 56.61 | 56.98 | 56.01 | 56.79 | 118,121 | -0.29(-0.52%) |
Aug 15, 2022 | 54.67 | 57.31 | 54.66 | 57.08 | 124,864 | +1.74(+3.14%) |
Aug 12, 2022 | 56.28 | 56.32 | 55.10 | 55.34 | 141,438 | -0.73(-1.30%) |
Aug 11, 2022 | 57.61 | 58.08 | 55.48 | 56.07 | 244,115 | -1.14(-1.99%) |
Aug 10, 2022 | 61.60 | 61.60 | 56.69 | 57.21 | 439,448 | -10.14(-15.05%) |
Aug 09, 2022 | 69.97 | 70.31 | 66.87 | 67.35 | 108,129 | -2.51(-3.60%) |
Aug 08, 2022 | 70.81 | 72.30 | 69.85 | 69.86 | 90,241 | -0.95(-1.34%) |
Aug 05, 2022 | 70.30 | 71.20 | 68.15 | 70.81 | 67,815 | -0.60(-0.84%) |
Aug 04, 2022 | 71.98 | 72.11 | 70.66 | 71.41 | 45,381 | -0.84(-1.17%) |
Aug 03, 2022 | 71.40 | 73.11 | 71.14 | 72.25 | 68,020 | +1.62(+2.30%) |
Aug 02, 2022 | 70.37 | 71.41 | 70.17 | 70.63 | 72,648 | -0.35(-0.49%) |
Aug 01, 2022 | 69.02 | 71.40 | 68.62 | 70.98 | 97,644 | +1.60(+2.31%) |
Jul 29, 2022 | 69.57 | 70.13 | 68.27 | 69.38 | 69,336 | -0.23(-0.33%) |
Jul 28, 2022 | 67.12 | 69.81 | 66.88 | 69.61 | 61,898 | +1.96(+2.90%) |
Jul 27, 2022 | 65.56 | 68.08 | 65.21 | 67.64 | 58,189 | +2.63(+4.04%) |
Jul 26, 2022 | 65.19 | 65.59 | 63.88 | 65.02 | 49,304 | -0.27(-0.41%) |
Jul 25, 2022 | 66.14 | 66.55 | 65.05 | 65.28 | 71,981 | -0.78(-1.18%) |
Jul 22, 2022 | 66.87 | 67.25 | 65.52 | 66.06 | 66,315 | -0.55(-0.83%) |
Jul 21, 2022 | 65.33 | 66.61 | 64.99 | 66.61 | 88,478 | +1.70(+2.61%) |
Jul 20, 2022 | 63.33 | 65.22 | 63.33 | 64.91 | 110,870 | +1.58(+2.50%) |
Jul 19, 2022 | 61.93 | 63.53 | 61.93 | 63.33 | 94,352 | +2.41(+3.95%) |
Jul 18, 2022 | 62.60 | 62.88 | 60.76 | 60.92 | 75,371 | -1.19(-1.91%) |
Jul 15, 2022 | 62.29 | 63.04 | 61.33 | 62.11 | 83,303 | +1.19(+1.95%) |
Jul 14, 2022 | 60.49 | 61.42 | 58.98 | 60.92 | 54,917 | -0.48(-0.79%) |
Jul 13, 2022 | 60.56 | 61.71 | 60.20 | 61.40 | 43,314 | -0.25(-0.40%) |
Jul 12, 2022 | 62.59 | 63.40 | 61.21 | 61.65 | 72,475 | -0.83(-1.34%) |
Jul 11, 2022 | 63.70 | 64.21 | 62.13 | 62.48 | 63,355 | -1.45(-2.27%) |
Jul 08, 2022 | 63.44 | 65.02 | 62.93 | 63.94 | 49,620 | -0.06(-0.09%) |
Jul 07, 2022 | 64.55 | 65.22 | 62.63 | 63.99 | 94,414 | +0.02(+0.03%) |
Jul 06, 2022 | 64.48 | 64.90 | 63.65 | 63.97 | 55,421 | -0.34(-0.53%) |
Jul 05, 2022 | 64.07 | 64.74 | 62.91 | 64.31 | 137,203 | -0.33(-0.51%) |
Jul 01, 2022 | 64.37 | 65.21 | 63.18 | 64.65 | 92,695 | +0.27(+0.43%) |
Jun 30, 2022 | 63.71 | 65.19 | 62.38 | 64.37 | 92,978 | +0.29(+0.46%) |
Jun 29, 2022 | 63.75 | 64.16 | 62.28 | 64.08 | 66,924 | +0.49(+0.78%) |
Jun 28, 2022 | 66.53 | 66.53 | 63.49 | 63.58 | 79,972 | -2.84(-4.28%) |
Jun 27, 2022 | 66.87 | 67.06 | 64.94 | 66.43 | 89,547 | -0.05(-0.07%) |
Jun 24, 2022 | 64.48 | 66.48 | 64.45 | 66.48 | 143,393 | +2.47(+3.85%) |
Jun 23, 2022 | 62.92 | 64.01 | 62.25 | 64.01 | 67,823 | +1.55(+2.47%) |
Jun 22, 2022 | 61.74 | 62.92 | 61.74 | 62.47 | 94,324 | -0.01(-0.02%) |
Jun 21, 2022 | 62.73 | 62.75 | 61.02 | 62.47 | 133,443 | +1.96(+3.24%) |
Jun 17, 2022 | 58.86 | 60.88 | 58.86 | 60.51 | 162,524 | +2.24(+3.84%) |
Jun 16, 2022 | 60.19 | 61.85 | 57.69 | 58.27 | 96,417 | -3.58(-5.79%) |
Jun 15, 2022 | 62.00 | 64.49 | 61.48 | 61.86 | 111,285 | +0.49(+0.80%) |
Jun 14, 2022 | 60.38 | 60.38 | 59.32 | 61.37 | 149,282 | +1.73(+2.89%) |
Jun 13, 2022 | 59.13 | 60.14 | 58.75 | 59.64 | 115,841 | -1.77(-2.89%) |
Jun 10, 2022 | 61.22 | 62.18 | 59.99 | 61.41 | 91,746 | -1.01(-1.63%) |
Jun 09, 2022 | 63.39 | 63.56 | 62.31 | 62.43 | 73,385 | -1.22(-1.92%) |
Jun 08, 2022 | 65.09 | 65.63 | 63.53 | 63.65 | 65,734 | -2.09(-3.17%) |
Jun 07, 2022 | 63.69 | 66.76 | 63.38 | 65.74 | 81,592 | +1.49(+2.32%) |
Jun 06, 2022 | 64.57 | 65.35 | 63.80 | 64.25 | 68,013 | +0.35(+0.55%) |
Jun 03, 2022 | 64.84 | 65.47 | 62.89 | 63.90 | 76,660 | -1.64(-2.50%) |
Jun 02, 2022 | 63.39 | 65.54 | 63.06 | 65.54 | 86,914 | +2.05(+3.23%) |