Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.21 | 63.65 | 61.99 | 62.35 | 103,598 | -1.16(-1.82%) |
Aug 30, 2022 | 63.14 | 63.60 | 62.96 | 63.51 | 49,499 | +0.20(+0.31%) |
Aug 29, 2022 | 63.40 | 63.41 | 63.04 | 63.31 | 104,072 | -0.59(-0.92%) |
Aug 26, 2022 | 63.40 | 64.00 | 63.24 | 63.90 | 89,143 | +0.54(+0.85%) |
Aug 25, 2022 | 63.18 | 63.64 | 63.02 | 63.36 | 73,328 | +0.44(+0.70%) |
Aug 24, 2022 | 62.92 | 63.09 | 62.63 | 62.92 | 73,990 | -0.21(-0.34%) |
Aug 23, 2022 | 63.42 | 63.72 | 63.10 | 63.13 | 41,403 | -0.24(-0.38%) |
Aug 22, 2022 | 63.62 | 63.62 | 63.30 | 63.38 | 78,232 | -0.13(-0.21%) |
Aug 19, 2022 | 63.64 | 63.69 | 63.40 | 63.51 | 57,072 | -0.32(-0.50%) |
Aug 18, 2022 | 63.07 | 64.11 | 62.73 | 63.82 | 57,485 | +0.90(+1.42%) |
Aug 17, 2022 | 63.26 | 63.26 | 62.78 | 62.93 | 72,177 | -0.50(-0.79%) |
Aug 16, 2022 | 62.98 | 63.43 | 62.50 | 63.43 | 87,009 | +0.47(+0.74%) |
Aug 15, 2022 | 63.42 | 63.51 | 62.97 | 62.97 | 65,333 | -0.39(-0.62%) |
Aug 12, 2022 | 63.25 | 63.43 | 62.86 | 63.36 | 281,722 | +0.61(+0.97%) |
Aug 11, 2022 | 63.69 | 63.83 | 62.51 | 62.75 | 127,120 | -1.08(-1.70%) |
Aug 10, 2022 | 64.10 | 64.75 | 63.67 | 63.83 | 102,309 | -0.50(-0.78%) |
Aug 09, 2022 | 64.60 | 64.77 | 64.29 | 64.34 | 90,273 | -0.55(-0.85%) |
Aug 08, 2022 | 64.61 | 64.95 | 64.55 | 64.89 | 77,828 | +1.06(+1.67%) |
Aug 05, 2022 | 63.63 | 63.96 | 63.36 | 63.82 | 164,215 | -1.18(-1.81%) |
Aug 04, 2022 | 64.77 | 65.04 | 64.42 | 65.00 | 89,040 | -0.24(-0.36%) |
Aug 03, 2022 | 64.09 | 65.25 | 63.87 | 65.24 | 84,784 | +1.39(+2.18%) |
Aug 02, 2022 | 65.30 | 65.64 | 63.73 | 63.84 | 188,146 | -1.74(-2.66%) |
Aug 01, 2022 | 65.28 | 65.85 | 65.10 | 65.59 | 276,464 | +0.51(+0.79%) |
Jul 29, 2022 | 65.03 | 65.87 | 64.84 | 65.07 | 272,433 | +0.61(+0.95%) |
Jul 28, 2022 | 64.65 | 64.95 | 63.99 | 64.46 | 260,760 | +0.94(+1.48%) |
Jul 27, 2022 | 63.44 | 64.00 | 63.29 | 63.52 | 73,125 | +0.47(+0.75%) |
Jul 26, 2022 | 63.75 | 63.97 | 62.98 | 63.05 | 93,314 | +0.24(+0.38%) |
Jul 25, 2022 | 62.68 | 63.21 | 62.58 | 62.81 | 115,523 | -0.55(-0.88%) |
Jul 22, 2022 | 62.82 | 63.58 | 62.72 | 63.36 | 139,574 | +1.26(+2.02%) |
Jul 21, 2022 | 61.23 | 62.19 | 61.14 | 62.11 | 129,189 | +0.79(+1.30%) |
Jul 20, 2022 | 61.90 | 61.96 | 61.10 | 61.31 | 180,664 | -0.07(-0.12%) |
Jul 19, 2022 | 61.58 | 61.81 | 61.29 | 61.39 | 123,815 | -0.21(-0.34%) |
Jul 18, 2022 | 61.92 | 61.99 | 61.37 | 61.60 | 153,659 | -0.41(-0.66%) |
Jul 15, 2022 | 61.64 | 62.26 | 61.59 | 62.01 | 249,643 | +0.58(+0.95%) |
Jul 14, 2022 | 61.16 | 61.68 | 60.96 | 61.42 | 44,271 | -0.42(-0.67%) |
Jul 13, 2022 | 60.55 | 61.87 | 60.55 | 61.84 | 93,912 | +1.07(+1.76%) |
Jul 12, 2022 | 60.57 | 61.22 | 60.57 | 60.77 | 63,755 | +0.29(+0.47%) |
Jul 11, 2022 | 60.55 | 60.95 | 60.24 | 60.48 | 94,426 | +0.56(+0.94%) |
Jul 08, 2022 | 60.71 | 60.71 | 59.83 | 59.92 | 60,845 | -0.50(-0.83%) |
Jul 07, 2022 | 61.43 | 61.43 | 60.31 | 60.42 | 124,263 | -0.34(-0.56%) |
Jul 06, 2022 | 61.87 | 61.99 | 60.59 | 60.76 | 147,287 | -1.09(-1.76%) |
Jul 05, 2022 | 62.08 | 62.31 | 61.67 | 61.85 | 193,331 | +0.32(+0.53%) |
Jul 01, 2022 | 61.58 | 62.23 | 61.03 | 61.53 | 73,606 | +1.62(+2.70%) |
Jun 30, 2022 | 61.25 | 61.54 | 59.75 | 59.91 | 89,360 | -0.60(-0.99%) |
Jun 29, 2022 | 61.09 | 61.45 | 60.14 | 60.51 | 262,880 | -0.60(-0.98%) |
Jun 28, 2022 | 61.53 | 61.53 | 60.91 | 61.10 | 164,936 | -0.49(-0.79%) |
Jun 27, 2022 | 62.08 | 62.46 | 61.59 | 61.59 | 203,800 | -1.06(-1.69%) |
Jun 24, 2022 | 62.90 | 63.33 | 62.46 | 62.65 | 95,329 | -0.28(-0.45%) |
Jun 23, 2022 | 63.16 | 63.57 | 62.66 | 62.93 | 156,163 | +0.14(+0.22%) |
Jun 22, 2022 | 62.65 | 62.91 | 62.48 | 62.79 | 96,319 | +1.25(+2.03%) |
Jun 21, 2022 | 61.42 | 62.04 | 61.34 | 61.54 | 164,500 | -0.93(-1.49%) |
Jun 17, 2022 | 62.12 | 62.47 | 61.75 | 62.47 | 256,333 | +0.37(+0.59%) |
Jun 16, 2022 | 60.65 | 62.35 | 60.34 | 62.10 | 170,637 | -0.47(-0.75%) |
Jun 15, 2022 | 61.05 | 62.57 | 60.82 | 62.57 | 241,484 | +2.08(+3.43%) |
Jun 14, 2022 | 61.27 | 61.50 | 60.13 | 60.50 | 152,503 | -1.45(-2.34%) |
Jun 13, 2022 | 62.72 | 62.88 | 61.45 | 61.95 | 156,197 | -2.44(-3.78%) |
Jun 10, 2022 | 65.08 | 65.25 | 64.23 | 64.38 | 63,349 | -0.57(-0.88%) |
Jun 09, 2022 | 64.75 | 65.22 | 64.68 | 64.95 | 45,764 | +0.07(+0.11%) |
Jun 08, 2022 | 65.28 | 65.42 | 64.88 | 64.88 | 24,043 | -0.63(-0.97%) |
Jun 07, 2022 | 65.29 | 65.70 | 65.21 | 65.51 | 52,467 | +0.41(+0.64%) |
Jun 06, 2022 | 65.87 | 66.01 | 65.01 | 65.10 | 70,205 | -1.33(-2.01%) |
Jun 03, 2022 | 64.70 | 66.43 | 64.61 | 66.43 | 87,572 | +1.42(+2.19%) |
Jun 02, 2022 | 64.93 | 65.09 | 64.35 | 65.01 | 179,226 | +0.78(+1.22%) |