Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 69.07 | 69.36 | 67.76 | 67.89 | 328,706 | -0.09(-0.13%) |
Aug 30, 2022 | 68.85 | 69.59 | 67.56 | 67.98 | 298,689 | +0.05(+0.07%) |
Aug 29, 2022 | 67.29 | 68.98 | 67.12 | 67.93 | 168,876 | -0.26(-0.38%) |
Aug 26, 2022 | 72.47 | 72.48 | 68.02 | 68.19 | 207,486 | -4.32(-5.96%) |
Aug 25, 2022 | 72.19 | 73.28 | 71.14 | 72.51 | 339,098 | +1.24(+1.74%) |
Aug 24, 2022 | 69.35 | 71.69 | 68.87 | 71.27 | 176,009 | +2.18(+3.16%) |
Aug 23, 2022 | 70.88 | 71.65 | 68.97 | 69.09 | 277,997 | -1.63(-2.30%) |
Aug 22, 2022 | 69.33 | 70.72 | 68.21 | 70.72 | 430,872 | -0.13(-0.18%) |
Aug 19, 2022 | 72.89 | 72.89 | 69.47 | 70.85 | 244,293 | -2.94(-3.98%) |
Aug 18, 2022 | 72.12 | 74.07 | 71.25 | 73.79 | 343,041 | +1.73(+2.40%) |
Aug 17, 2022 | 71.48 | 72.15 | 70.58 | 72.06 | 287,906 | -0.86(-1.18%) |
Aug 16, 2022 | 73.13 | 73.95 | 71.75 | 72.92 | 272,252 | -1.38(-1.86%) |
Aug 15, 2022 | 74.20 | 75.69 | 73.91 | 74.30 | 321,962 | -0.67(-0.89%) |
Aug 12, 2022 | 75.24 | 76.04 | 73.84 | 74.97 | 332,668 | +0.82(+1.11%) |
Aug 11, 2022 | 76.51 | 76.83 | 72.97 | 74.15 | 491,138 | -1.60(-2.11%) |
Aug 10, 2022 | 79.23 | 79.23 | 75.00 | 75.75 | 863,334 | +7.23(+10.55%) |
Aug 09, 2022 | 71.19 | 71.82 | 67.51 | 68.52 | 396,370 | -3.49(-4.85%) |
Aug 08, 2022 | 71.65 | 74.69 | 70.81 | 72.01 | 306,216 | +0.36(+0.50%) |
Aug 05, 2022 | 70.74 | 73.71 | 70.73 | 71.65 | 268,456 | -0.70(-0.97%) |
Aug 04, 2022 | 71.05 | 72.94 | 69.82 | 72.35 | 359,448 | +1.13(+1.59%) |
Aug 03, 2022 | 68.92 | 71.43 | 68.92 | 71.22 | 168,528 | +3.23(+4.75%) |
Aug 02, 2022 | 66.26 | 68.83 | 66.26 | 67.99 | 257,365 | +0.99(+1.48%) |
Aug 01, 2022 | 64.54 | 67.56 | 63.33 | 67.00 | 265,201 | +1.50(+2.29%) |
Jul 29, 2022 | 64.57 | 65.70 | 63.50 | 65.50 | 261,215 | +0.46(+0.71%) |
Jul 28, 2022 | 62.84 | 65.05 | 61.70 | 65.04 | 628,178 | +1.82(+2.88%) |
Jul 27, 2022 | 61.30 | 64.27 | 60.83 | 63.22 | 320,089 | +3.13(+5.21%) |
Jul 26, 2022 | 62.87 | 62.93 | 59.66 | 60.09 | 206,797 | -3.40(-5.36%) |
Jul 25, 2022 | 65.82 | 65.82 | 63.17 | 63.49 | 149,165 | -2.09(-3.19%) |
Jul 22, 2022 | 68.17 | 68.66 | 64.28 | 65.58 | 207,573 | -2.51(-3.69%) |
Jul 21, 2022 | 65.55 | 68.10 | 65.11 | 68.09 | 275,531 | +1.91(+2.89%) |
Jul 20, 2022 | 61.53 | 67.01 | 61.53 | 66.18 | 401,777 | +5.38(+8.85%) |
Jul 19, 2022 | 60.98 | 61.40 | 59.43 | 60.80 | 654,940 | +0.85(+1.42%) |
Jul 18, 2022 | 62.00 | 63.02 | 59.58 | 59.95 | 456,294 | -0.95(-1.56%) |
Jul 15, 2022 | 61.03 | 61.93 | 60.02 | 60.90 | 461,766 | +0.70(+1.16%) |
Jul 14, 2022 | 61.88 | 62.14 | 59.52 | 60.20 | 358,574 | -2.29(-3.66%) |
Jul 13, 2022 | 62.01 | 62.98 | 60.79 | 62.49 | 350,916 | -1.16(-1.82%) |
Jul 12, 2022 | 69.12 | 70.29 | 63.45 | 63.65 | 270,095 | -5.67(-8.18%) |
Jul 11, 2022 | 72.21 | 72.21 | 69.30 | 69.32 | 348,077 | -3.26(-4.49%) |
Jul 08, 2022 | 70.80 | 72.78 | 69.80 | 72.58 | 242,745 | +0.76(+1.06%) |
Jul 07, 2022 | 67.82 | 71.93 | 67.82 | 71.82 | 465,667 | +4.08(+6.02%) |
Jul 06, 2022 | 67.92 | 68.97 | 66.78 | 67.74 | 255,351 | -0.02(-0.03%) |
Jul 05, 2022 | 64.79 | 68.01 | 63.42 | 67.76 | 377,042 | +1.92(+2.92%) |
Jul 01, 2022 | 66.50 | 67.53 | 64.78 | 65.84 | 330,170 | -0.15(-0.23%) |
Jun 30, 2022 | 66.73 | 66.86 | 63.91 | 65.99 | 224,956 | -1.83(-2.70%) |
Jun 29, 2022 | 68.79 | 68.79 | 66.69 | 67.82 | 194,980 | -0.58(-0.85%) |
Jun 28, 2022 | 70.01 | 70.69 | 67.20 | 68.40 | 300,207 | -2.48(-3.50%) |
Jun 27, 2022 | 72.19 | 72.22 | 70.26 | 70.88 | 347,376 | -1.22(-1.69%) |
Jun 24, 2022 | 70.97 | 73.33 | 70.97 | 72.10 | 902,959 | +2.04(+2.91%) |
Jun 23, 2022 | 65.49 | 70.39 | 65.19 | 70.06 | 340,312 | +5.22(+8.05%) |
Jun 22, 2022 | 63.08 | 65.76 | 63.08 | 64.84 | 362,106 | +1.03(+1.61%) |
Jun 21, 2022 | 64.96 | 66.53 | 63.81 | 63.81 | 240,379 | -0.46(-0.72%) |
Jun 17, 2022 | 62.72 | 65.63 | 62.72 | 64.27 | 840,591 | +2.26(+3.64%) |
Jun 16, 2022 | 62.90 | 63.55 | 60.59 | 62.01 | 352,900 | -2.83(-4.36%) |
Jun 15, 2022 | 63.29 | 66.14 | 62.69 | 64.84 | 383,269 | +2.78(+4.48%) |
Jun 14, 2022 | 62.67 | 63.34 | 60.12 | 62.06 | 384,874 | -0.31(-0.50%) |
Jun 13, 2022 | 64.78 | 65.35 | 61.60 | 62.37 | 363,030 | -5.27(-7.79%) |
Jun 10, 2022 | 69.18 | 69.39 | 65.85 | 67.64 | 233,600 | -3.36(-4.73%) |
Jun 09, 2022 | 73.58 | 74.23 | 70.89 | 71.00 | 194,930 | -3.71(-4.97%) |
Jun 08, 2022 | 74.33 | 76.77 | 74.33 | 74.71 | 227,147 | -0.46(-0.61%) |
Jun 07, 2022 | 72.94 | 75.54 | 72.94 | 75.17 | 213,807 | +1.20(+1.62%) |
Jun 06, 2022 | 74.80 | 74.99 | 72.31 | 73.97 | 296,538 | +0.87(+1.19%) |
Jun 03, 2022 | 74.50 | 74.83 | 72.00 | 73.10 | 282,688 | -2.79(-3.68%) |
Jun 02, 2022 | 73.39 | 75.99 | 73.12 | 75.89 | 395,010 | +2.39(+3.25%) |