Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 68.93 | 69.06 | 67.45 | 67.57 | 277,031 | -1.62(-2.35%) |
Aug 30, 2022 | 70.15 | 71.13 | 68.71 | 69.19 | 607,271 | +0.00(+0.00%) |
Aug 29, 2022 | 68.80 | 69.99 | 68.55 | 69.19 | 232,171 | -0.36(-0.52%) |
Aug 26, 2022 | 71.20 | 71.88 | 69.34 | 69.55 | 320,922 | -1.72(-2.41%) |
Aug 25, 2022 | 71.02 | 72.78 | 70.99 | 71.27 | 316,998 | +0.40(+0.56%) |
Aug 24, 2022 | 69.47 | 71.29 | 69.42 | 70.87 | 277,432 | +1.77(+2.57%) |
Aug 23, 2022 | 68.67 | 69.73 | 68.42 | 69.10 | 180,986 | +1.20(+1.76%) |
Aug 22, 2022 | 67.61 | 68.16 | 67.24 | 67.90 | 188,193 | -1.01(-1.46%) |
Aug 19, 2022 | 69.74 | 69.74 | 67.53 | 68.91 | 235,239 | -1.26(-1.80%) |
Aug 18, 2022 | 69.92 | 70.34 | 69.25 | 70.17 | 122,023 | +0.24(+0.34%) |
Aug 17, 2022 | 70.94 | 71.22 | 69.29 | 69.93 | 234,328 | -2.16(-3.00%) |
Aug 16, 2022 | 71.80 | 72.47 | 71.48 | 72.10 | 181,083 | +0.09(+0.13%) |
Aug 15, 2022 | 71.38 | 72.84 | 71.32 | 72.00 | 193,014 | +0.40(+0.56%) |
Aug 12, 2022 | 70.05 | 71.99 | 68.94 | 71.60 | 289,155 | +2.21(+3.19%) |
Aug 11, 2022 | 70.92 | 71.17 | 68.94 | 69.39 | 626,109 | -0.54(-0.77%) |
Aug 10, 2022 | 69.84 | 70.87 | 69.34 | 69.93 | 242,122 | +1.65(+2.42%) |
Aug 09, 2022 | 69.33 | 70.18 | 67.71 | 68.28 | 316,256 | -1.22(-1.76%) |
Aug 08, 2022 | 69.31 | 70.65 | 68.98 | 69.50 | 237,125 | +0.57(+0.83%) |
Aug 05, 2022 | 69.06 | 70.02 | 68.78 | 68.94 | 257,035 | -0.43(-0.62%) |
Aug 04, 2022 | 68.76 | 70.61 | 66.29 | 69.36 | 834,805 | +3.61(+5.48%) |
Aug 03, 2022 | 64.10 | 66.16 | 63.80 | 65.76 | 372,655 | +2.14(+3.36%) |
Aug 02, 2022 | 63.81 | 64.82 | 63.34 | 63.62 | 203,662 | -0.78(-1.21%) |
Aug 01, 2022 | 63.70 | 64.79 | 62.88 | 64.40 | 249,853 | +0.61(+0.95%) |
Jul 29, 2022 | 63.47 | 63.96 | 62.92 | 63.79 | 300,932 | +0.17(+0.27%) |
Jul 28, 2022 | 62.71 | 63.69 | 61.34 | 63.62 | 277,446 | +0.63(+0.99%) |
Jul 27, 2022 | 61.75 | 63.32 | 61.18 | 62.99 | 228,361 | +2.14(+3.52%) |
Jul 26, 2022 | 61.12 | 61.16 | 60.21 | 60.85 | 355,216 | -1.01(-1.63%) |
Jul 25, 2022 | 60.85 | 62.03 | 59.68 | 61.86 | 295,859 | +1.12(+1.84%) |
Jul 22, 2022 | 61.81 | 62.08 | 60.38 | 60.74 | 197,580 | -0.65(-1.07%) |
Jul 21, 2022 | 61.31 | 61.40 | 59.60 | 61.39 | 516,947 | -0.43(-0.69%) |
Jul 20, 2022 | 61.18 | 63.08 | 60.82 | 61.82 | 474,270 | +0.12(+0.20%) |
Jul 19, 2022 | 60.48 | 62.34 | 60.48 | 61.69 | 375,338 | +1.60(+2.67%) |
Jul 18, 2022 | 61.43 | 62.35 | 59.64 | 60.09 | 279,056 | -0.03(-0.05%) |
Jul 15, 2022 | 59.77 | 60.15 | 58.08 | 60.12 | 218,623 | +1.02(+1.72%) |
Jul 14, 2022 | 58.27 | 60.29 | 57.82 | 59.10 | 291,888 | -0.10(-0.18%) |
Jul 13, 2022 | 58.48 | 59.41 | 57.68 | 59.21 | 368,363 | -0.87(-1.45%) |
Jul 12, 2022 | 57.59 | 61.49 | 57.59 | 60.08 | 314,454 | +2.61(+4.54%) |
Jul 11, 2022 | 58.84 | 58.96 | 57.14 | 57.47 | 288,348 | -2.04(-3.43%) |
Jul 08, 2022 | 60.34 | 60.69 | 59.11 | 59.51 | 457,911 | -0.65(-1.09%) |
Jul 07, 2022 | 60.52 | 60.52 | 59.04 | 60.17 | 233,681 | +0.60(+1.00%) |
Jul 06, 2022 | 60.28 | 61.80 | 58.60 | 59.57 | 412,944 | -2.18(-3.53%) |
Jul 05, 2022 | 58.98 | 61.81 | 58.98 | 61.75 | 397,351 | +0.43(+0.70%) |
Jul 01, 2022 | 59.71 | 61.85 | 59.71 | 61.32 | 578,143 | +1.19(+1.97%) |
Jun 30, 2022 | 57.35 | 60.94 | 56.94 | 60.14 | 614,645 | +1.21(+2.06%) |
Jun 29, 2022 | 59.42 | 59.56 | 57.82 | 58.92 | 408,267 | +0.01(+0.02%) |
Jun 28, 2022 | 59.96 | 61.37 | 58.05 | 58.91 | 539,945 | -0.27(-0.45%) |
Jun 27, 2022 | 60.58 | 60.96 | 58.98 | 59.18 | 426,331 | -1.39(-2.29%) |
Jun 24, 2022 | 58.15 | 60.88 | 58.15 | 60.57 | 537,772 | +2.51(+4.33%) |
Jun 23, 2022 | 59.42 | 60.08 | 57.95 | 58.05 | 573,646 | -1.17(-1.97%) |
Jun 22, 2022 | 56.29 | 59.26 | 56.29 | 59.22 | 635,264 | +2.14(+3.76%) |
Jun 21, 2022 | 57.07 | 58.47 | 56.24 | 57.07 | 375,786 | +0.11(+0.20%) |
Jun 17, 2022 | 53.23 | 57.84 | 52.92 | 56.96 | 858,069 | +4.04(+7.64%) |
Jun 16, 2022 | 55.17 | 55.83 | 52.43 | 52.92 | 768,398 | -4.37(-7.64%) |
Jun 15, 2022 | 56.47 | 57.85 | 56.02 | 57.29 | 756,692 | +1.77(+3.20%) |
Jun 14, 2022 | 56.02 | 56.91 | 54.33 | 55.52 | 460,424 | -0.01(-0.02%) |
Jun 13, 2022 | 57.50 | 58.21 | 55.43 | 55.53 | 782,599 | -3.46(-5.87%) |
Jun 10, 2022 | 61.68 | 63.10 | 58.99 | 58.99 | 806,123 | -2.82(-4.56%) |
Jun 09, 2022 | 64.72 | 64.72 | 61.79 | 61.81 | 861,733 | -3.47(-5.32%) |
Jun 08, 2022 | 66.66 | 67.30 | 64.96 | 65.28 | 390,802 | -2.41(-3.56%) |
Jun 07, 2022 | 65.59 | 67.97 | 65.22 | 67.69 | 570,582 | +0.76(+1.13%) |
Jun 06, 2022 | 67.09 | 67.38 | 66.15 | 66.93 | 439,740 | +0.71(+1.07%) |
Jun 03, 2022 | 66.43 | 67.53 | 65.23 | 66.22 | 193,638 | -1.06(-1.58%) |
Jun 02, 2022 | 65.00 | 67.35 | 65.00 | 67.28 | 310,458 | +2.20(+3.38%) |