Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 62.88 | 63.97 | 61.01 | 61.91 | 183,513 | -0.17(-0.27%) |
Aug 30, 2022 | 61.19 | 62.48 | 60.03 | 62.08 | 283,024 | +1.57(+2.59%) |
Aug 29, 2022 | 65.05 | 65.91 | 60.37 | 60.51 | 354,658 | -5.08(-7.75%) |
Aug 26, 2022 | 68.72 | 68.72 | 65.47 | 65.59 | 131,900 | -2.75(-4.02%) |
Aug 25, 2022 | 67.14 | 68.34 | 67.02 | 68.34 | 204,576 | +1.33(+1.98%) |
Aug 24, 2022 | 67.51 | 68.09 | 66.72 | 67.01 | 101,515 | -0.41(-0.61%) |
Aug 23, 2022 | 68.56 | 69.24 | 67.29 | 67.42 | 125,048 | -0.86(-1.26%) |
Aug 22, 2022 | 69.93 | 70.46 | 67.94 | 68.28 | 120,580 | -3.56(-4.96%) |
Aug 19, 2022 | 73.55 | 73.57 | 71.54 | 71.84 | 118,105 | -2.89(-3.87%) |
Aug 18, 2022 | 74.20 | 76.47 | 74.16 | 74.73 | 67,226 | +0.18(+0.24%) |
Aug 17, 2022 | 75.04 | 75.85 | 73.61 | 74.55 | 90,531 | -1.39(-1.83%) |
Aug 16, 2022 | 74.93 | 76.49 | 74.54 | 75.94 | 94,002 | +0.74(+0.98%) |
Aug 15, 2022 | 74.84 | 75.42 | 72.05 | 75.20 | 127,221 | -0.48(-0.63%) |
Aug 12, 2022 | 74.20 | 75.94 | 73.83 | 75.68 | 79,196 | +2.13(+2.90%) |
Aug 11, 2022 | 73.81 | 74.55 | 73.06 | 73.55 | 81,309 | +0.54(+0.74%) |
Aug 10, 2022 | 72.00 | 74.08 | 71.68 | 73.01 | 108,977 | +2.24(+3.17%) |
Aug 09, 2022 | 70.12 | 70.83 | 69.57 | 70.77 | 79,630 | +0.07(+0.10%) |
Aug 08, 2022 | 71.16 | 71.34 | 69.85 | 70.70 | 215,534 | +0.09(+0.13%) |
Aug 05, 2022 | 72.10 | 73.02 | 70.37 | 70.61 | 172,950 | -1.81(-2.50%) |
Aug 04, 2022 | 72.39 | 72.52 | 71.45 | 72.42 | 81,215 | -0.09(-0.12%) |
Aug 03, 2022 | 73.18 | 73.67 | 72.13 | 72.51 | 83,681 | -0.28(-0.38%) |
Aug 02, 2022 | 72.01 | 73.31 | 72.01 | 72.79 | 70,751 | +0.24(+0.33%) |
Aug 01, 2022 | 71.69 | 73.73 | 71.12 | 72.55 | 147,767 | -0.10(-0.14%) |
Jul 29, 2022 | 71.46 | 72.97 | 71.46 | 72.65 | 97,447 | +1.23(+1.72%) |
Jul 28, 2022 | 71.97 | 71.97 | 68.85 | 71.42 | 115,817 | -0.63(-0.87%) |
Jul 27, 2022 | 70.29 | 73.11 | 70.29 | 72.05 | 286,923 | +2.39(+3.43%) |
Jul 26, 2022 | 68.86 | 70.19 | 68.48 | 69.66 | 134,485 | +0.20(+0.29%) |
Jul 25, 2022 | 69.40 | 70.49 | 68.17 | 69.46 | 131,175 | +0.38(+0.55%) |
Jul 22, 2022 | 70.75 | 71.36 | 68.49 | 69.08 | 142,058 | -1.97(-2.77%) |
Jul 21, 2022 | 69.77 | 71.65 | 69.08 | 71.05 | 206,355 | +2.19(+3.18%) |
Jul 20, 2022 | 65.87 | 68.94 | 65.87 | 68.86 | 129,181 | +2.41(+3.63%) |
Jul 19, 2022 | 64.91 | 67.32 | 64.91 | 66.45 | 161,641 | +2.41(+3.76%) |
Jul 18, 2022 | 64.43 | 65.86 | 63.74 | 64.04 | 123,932 | +0.07(+0.11%) |
Jul 15, 2022 | 64.48 | 64.56 | 63.00 | 63.97 | 176,912 | +1.07(+1.70%) |
Jul 14, 2022 | 61.56 | 63.16 | 60.62 | 62.90 | 85,269 | +0.18(+0.29%) |
Jul 13, 2022 | 64.86 | 64.86 | 62.53 | 62.72 | 86,601 | -2.55(-3.91%) |
Jul 12, 2022 | 64.05 | 66.42 | 64.05 | 65.27 | 270,969 | +0.70(+1.08%) |
Jul 11, 2022 | 64.02 | 65.10 | 63.28 | 64.57 | 90,132 | -0.37(-0.57%) |
Jul 08, 2022 | 65.88 | 65.91 | 64.30 | 64.94 | 147,214 | -0.94(-1.43%) |
Jul 07, 2022 | 64.56 | 67.08 | 64.56 | 65.88 | 148,457 | +1.88(+2.94%) |
Jul 06, 2022 | 65.57 | 66.07 | 63.90 | 64.00 | 87,023 | -1.85(-2.81%) |
Jul 05, 2022 | 62.40 | 65.97 | 61.81 | 65.85 | 153,582 | +1.86(+2.91%) |
Jul 01, 2022 | 61.96 | 64.18 | 61.55 | 63.99 | 100,549 | +1.43(+2.29%) |
Jun 30, 2022 | 61.18 | 63.80 | 60.02 | 62.56 | 143,852 | -0.01(-0.02%) |
Jun 29, 2022 | 62.72 | 63.36 | 61.01 | 62.57 | 207,449 | -0.17(-0.27%) |
Jun 28, 2022 | 64.80 | 65.62 | 62.70 | 62.74 | 125,278 | -1.30(-2.03%) |
Jun 27, 2022 | 65.50 | 66.08 | 63.48 | 64.04 | 184,371 | -1.12(-1.72%) |
Jun 24, 2022 | 64.31 | 67.17 | 64.00 | 65.16 | 583,019 | +1.95(+3.08%) |
Jun 23, 2022 | 61.25 | 63.47 | 60.51 | 63.21 | 261,656 | +1.78(+2.90%) |
Jun 22, 2022 | 61.46 | 62.91 | 61.39 | 61.43 | 130,247 | -0.99(-1.59%) |
Jun 21, 2022 | 63.90 | 65.18 | 62.28 | 62.42 | 143,757 | -0.71(-1.12%) |
Jun 17, 2022 | 63.15 | 65.06 | 62.82 | 63.13 | 196,961 | +0.88(+1.41%) |
Jun 16, 2022 | 63.76 | 65.67 | 61.44 | 62.25 | 161,895 | -2.14(-3.32%) |
Jun 15, 2022 | 64.05 | 65.67 | 62.47 | 64.39 | 249,011 | +0.55(+0.86%) |
Jun 14, 2022 | 64.46 | 64.80 | 63.13 | 63.84 | 289,015 | +0.07(+0.11%) |
Jun 13, 2022 | 65.00 | 66.08 | 63.22 | 63.77 | 160,005 | -3.45(-5.13%) |
Jun 10, 2022 | 67.95 | 69.31 | 66.64 | 67.22 | 233,454 | -2.85(-4.07%) |
Jun 09, 2022 | 73.00 | 73.13 | 69.83 | 70.07 | 136,347 | -3.57(-4.85%) |
Jun 08, 2022 | 73.65 | 74.65 | 72.77 | 73.64 | 89,960 | -0.68(-0.91%) |
Jun 07, 2022 | 72.75 | 74.37 | 72.75 | 74.32 | 86,832 | +0.23(+0.31%) |
Jun 06, 2022 | 73.88 | 75.04 | 73.68 | 74.09 | 125,380 | +0.76(+1.04%) |
Jun 03, 2022 | 72.59 | 73.57 | 71.87 | 73.33 | 113,089 | -0.15(-0.20%) |
Jun 02, 2022 | 70.31 | 73.54 | 69.72 | 73.48 | 116,114 | +3.33(+4.75%) |