Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.93 | 60.06 | 58.90 | 59.03 | 496,773 | -0.64(-1.08%) |
Aug 30, 2022 | 60.29 | 60.37 | 59.38 | 59.67 | 376,225 | -0.30(-0.50%) |
Aug 29, 2022 | 59.60 | 60.18 | 59.17 | 59.98 | 372,463 | -0.10(-0.16%) |
Aug 26, 2022 | 60.89 | 61.18 | 59.94 | 60.07 | 291,706 | -0.99(-1.63%) |
Aug 25, 2022 | 60.44 | 61.09 | 60.07 | 61.07 | 261,832 | +0.72(+1.19%) |
Aug 24, 2022 | 60.84 | 61.22 | 60.21 | 60.35 | 363,363 | -0.65(-1.07%) |
Aug 23, 2022 | 60.72 | 61.32 | 60.61 | 61.00 | 330,359 | +0.06(+0.10%) |
Aug 22, 2022 | 61.54 | 61.54 | 60.68 | 60.94 | 353,808 | -0.97(-1.57%) |
Aug 19, 2022 | 62.41 | 62.41 | 61.62 | 61.92 | 362,937 | -0.66(-1.06%) |
Aug 18, 2022 | 62.47 | 62.81 | 62.12 | 62.58 | 189,799 | +0.17(+0.27%) |
Aug 17, 2022 | 62.71 | 63.04 | 62.33 | 62.41 | 397,314 | -0.90(-1.42%) |
Aug 16, 2022 | 62.71 | 63.40 | 62.49 | 63.31 | 353,150 | +0.35(+0.56%) |
Aug 15, 2022 | 62.48 | 63.19 | 62.46 | 62.96 | 294,728 | +0.18(+0.28%) |
Aug 12, 2022 | 62.75 | 63.17 | 62.57 | 62.78 | 331,034 | +0.39(+0.62%) |
Aug 11, 2022 | 62.64 | 62.70 | 62.16 | 62.39 | 302,760 | +0.22(+0.36%) |
Aug 10, 2022 | 63.53 | 63.83 | 62.02 | 62.17 | 261,105 | -0.35(-0.56%) |
Aug 09, 2022 | 62.64 | 62.69 | 62.16 | 62.52 | 356,674 | +0.08(+0.12%) |
Aug 08, 2022 | 62.71 | 63.06 | 62.03 | 62.44 | 556,250 | +0.04(+0.06%) |
Aug 05, 2022 | 62.22 | 62.98 | 61.97 | 62.40 | 433,455 | -0.42(-0.66%) |
Aug 04, 2022 | 63.88 | 64.59 | 60.16 | 62.82 | 546,415 | -1.93(-2.98%) |
Aug 03, 2022 | 64.41 | 65.04 | 64.07 | 64.75 | 282,201 | +0.25(+0.39%) |
Aug 02, 2022 | 64.83 | 65.12 | 63.95 | 64.50 | 195,542 | -0.72(-1.10%) |
Aug 01, 2022 | 64.63 | 65.95 | 64.37 | 65.22 | 494,602 | +0.37(+0.57%) |
Jul 29, 2022 | 65.13 | 65.32 | 64.66 | 64.85 | 275,801 | -0.16(-0.25%) |
Jul 28, 2022 | 63.78 | 65.03 | 63.06 | 65.01 | 322,006 | +1.56(+2.46%) |
Jul 27, 2022 | 63.16 | 63.67 | 62.59 | 63.45 | 488,847 | +1.05(+1.68%) |
Jul 26, 2022 | 61.84 | 62.42 | 61.50 | 62.40 | 329,155 | +0.25(+0.41%) |
Jul 25, 2022 | 62.95 | 62.95 | 61.96 | 62.15 | 182,077 | -0.57(-0.91%) |
Jul 22, 2022 | 62.57 | 62.79 | 61.82 | 62.72 | 331,961 | +0.41(+0.65%) |
Jul 21, 2022 | 61.96 | 62.42 | 61.56 | 62.32 | 430,162 | +0.05(+0.08%) |
Jul 20, 2022 | 62.27 | 63.39 | 62.15 | 62.27 | 371,073 | -0.16(-0.25%) |
Jul 19, 2022 | 60.57 | 62.63 | 60.57 | 62.42 | 351,081 | +2.20(+3.66%) |
Jul 18, 2022 | 61.16 | 61.40 | 60.20 | 60.22 | 383,424 | -0.77(-1.26%) |
Jul 15, 2022 | 60.90 | 61.17 | 60.38 | 60.99 | 499,410 | +1.18(+1.98%) |
Jul 14, 2022 | 58.25 | 59.88 | 58.19 | 59.80 | 319,094 | +0.55(+0.93%) |
Jul 13, 2022 | 59.15 | 59.59 | 58.76 | 59.25 | 297,127 | -0.39(-0.65%) |
Jul 12, 2022 | 60.73 | 61.32 | 59.27 | 59.64 | 329,814 | -1.00(-1.65%) |
Jul 11, 2022 | 60.62 | 61.35 | 60.40 | 60.64 | 216,634 | -0.46(-0.75%) |
Jul 08, 2022 | 60.50 | 62.05 | 60.48 | 61.09 | 192,902 | +0.20(+0.33%) |
Jul 07, 2022 | 61.55 | 62.25 | 60.78 | 60.89 | 177,297 | -0.60(-0.98%) |
Jul 06, 2022 | 61.82 | 62.19 | 61.00 | 61.49 | 177,016 | -0.25(-0.41%) |
Jul 05, 2022 | 61.25 | 61.80 | 60.04 | 61.74 | 285,302 | +0.05(+0.08%) |
Jul 01, 2022 | 60.38 | 61.72 | 60.15 | 61.69 | 194,261 | +1.06(+1.74%) |
Jun 30, 2022 | 59.75 | 60.93 | 59.36 | 60.64 | 299,769 | +0.29(+0.48%) |
Jun 29, 2022 | 60.05 | 60.55 | 59.24 | 60.35 | 184,652 | +0.47(+0.78%) |
Jun 28, 2022 | 62.04 | 62.31 | 59.83 | 59.88 | 217,327 | -2.03(-3.27%) |
Jun 27, 2022 | 62.08 | 62.47 | 61.35 | 61.91 | 242,328 | +0.41(+0.66%) |
Jun 24, 2022 | 60.04 | 61.69 | 60.04 | 61.50 | 660,861 | +1.81(+3.04%) |
Jun 23, 2022 | 58.78 | 59.90 | 58.70 | 59.69 | 316,728 | +0.81(+1.38%) |
Jun 22, 2022 | 58.17 | 58.96 | 58.10 | 58.87 | 458,630 | +0.50(+0.86%) |
Jun 21, 2022 | 58.05 | 58.81 | 57.79 | 58.37 | 319,511 | +0.86(+1.50%) |
Jun 17, 2022 | 57.76 | 58.28 | 57.05 | 57.50 | 773,477 | +0.18(+0.32%) |
Jun 16, 2022 | 58.62 | 58.62 | 56.98 | 57.32 | 434,408 | -1.45(-2.46%) |
Jun 15, 2022 | 56.78 | 59.44 | 56.77 | 58.77 | 612,686 | +3.22(+5.80%) |
Jun 14, 2022 | 55.85 | 56.25 | 54.81 | 55.54 | 493,314 | -0.44(-0.78%) |
Jun 13, 2022 | 57.37 | 57.70 | 55.82 | 55.98 | 379,319 | -2.22(-3.82%) |
Jun 10, 2022 | 58.85 | 59.08 | 57.76 | 58.20 | 724,333 | -1.44(-2.41%) |
Jun 09, 2022 | 60.63 | 60.63 | 59.63 | 59.64 | 325,601 | -1.16(-1.91%) |
Jun 08, 2022 | 61.32 | 61.59 | 60.56 | 60.80 | 400,067 | -0.77(-1.24%) |
Jun 07, 2022 | 61.40 | 62.13 | 60.91 | 61.57 | 275,405 | -0.33(-0.53%) |
Jun 06, 2022 | 62.56 | 62.56 | 61.54 | 61.90 | 263,841 | +0.03(+0.05%) |
Jun 03, 2022 | 62.35 | 62.37 | 61.66 | 61.87 | 241,772 | -0.79(-1.25%) |
Jun 02, 2022 | 61.76 | 62.70 | 61.36 | 62.65 | 290,144 | +0.99(+1.60%) |