Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 61.37 | 61.52 | 59.77 | 60.00 | 1,061,665 | -1.59(-2.58%) |
Aug 30, 2022 | 61.98 | 62.18 | 61.11 | 61.59 | 1,086,296 | -0.10(-0.16%) |
Aug 29, 2022 | 61.89 | 61.97 | 60.90 | 61.68 | 623,474 | -0.29(-0.46%) |
Aug 26, 2022 | 62.83 | 62.98 | 61.66 | 61.97 | 436,631 | -0.87(-1.39%) |
Aug 25, 2022 | 62.81 | 63.96 | 62.62 | 62.84 | 464,847 | +0.13(+0.21%) |
Aug 24, 2022 | 63.11 | 63.68 | 62.67 | 62.71 | 432,825 | -0.44(-0.70%) |
Aug 23, 2022 | 63.21 | 63.89 | 62.74 | 63.15 | 576,540 | +0.04(+0.06%) |
Aug 22, 2022 | 62.60 | 63.23 | 61.89 | 63.11 | 363,072 | +0.43(+0.69%) |
Aug 19, 2022 | 63.66 | 63.66 | 62.66 | 62.68 | 348,154 | -1.04(-1.64%) |
Aug 18, 2022 | 63.27 | 63.77 | 62.77 | 63.72 | 373,799 | +0.55(+0.88%) |
Aug 17, 2022 | 62.69 | 63.16 | 62.48 | 63.16 | 270,862 | -0.03(-0.05%) |
Aug 16, 2022 | 62.47 | 63.82 | 62.40 | 63.19 | 583,183 | +0.62(+0.99%) |
Aug 15, 2022 | 62.59 | 62.85 | 61.64 | 62.57 | 738,718 | -0.57(-0.91%) |
Aug 12, 2022 | 61.29 | 63.19 | 61.29 | 63.15 | 529,471 | +2.00(+3.27%) |
Aug 11, 2022 | 59.84 | 61.26 | 59.50 | 61.15 | 824,771 | +1.74(+2.93%) |
Aug 10, 2022 | 58.40 | 59.53 | 58.40 | 59.40 | 1,029,836 | +1.48(+2.56%) |
Aug 09, 2022 | 57.61 | 58.41 | 57.53 | 57.92 | 584,764 | -0.06(-0.10%) |
Aug 08, 2022 | 57.65 | 58.24 | 57.55 | 57.98 | 921,917 | +0.26(+0.45%) |
Aug 05, 2022 | 57.85 | 58.41 | 57.03 | 57.72 | 501,674 | -0.30(-0.51%) |
Aug 04, 2022 | 57.10 | 58.70 | 57.09 | 58.02 | 602,744 | +1.00(+1.75%) |
Aug 03, 2022 | 57.65 | 57.83 | 56.83 | 57.02 | 796,248 | -0.10(-0.17%) |
Aug 02, 2022 | 58.50 | 58.50 | 56.93 | 57.12 | 541,524 | -1.35(-2.31%) |
Aug 01, 2022 | 58.80 | 59.56 | 58.47 | 58.47 | 746,399 | -0.83(-1.40%) |
Jul 29, 2022 | 60.02 | 60.08 | 59.24 | 59.30 | 1,483,861 | -0.56(-0.94%) |
Jul 28, 2022 | 58.81 | 60.04 | 57.79 | 59.86 | 748,579 | +1.46(+2.51%) |
Jul 27, 2022 | 57.06 | 58.54 | 56.74 | 58.40 | 807,288 | +1.03(+1.80%) |
Jul 26, 2022 | 56.81 | 57.60 | 56.50 | 57.37 | 626,249 | +0.84(+1.49%) |
Jul 25, 2022 | 56.71 | 57.15 | 56.45 | 56.52 | 540,413 | -0.11(-0.19%) |
Jul 22, 2022 | 56.70 | 57.03 | 56.45 | 56.63 | 477,787 | +0.07(+0.12%) |
Jul 21, 2022 | 56.75 | 57.52 | 56.19 | 56.56 | 430,570 | -0.56(-0.99%) |
Jul 20, 2022 | 58.15 | 58.15 | 56.77 | 57.13 | 947,387 | -0.73(-1.26%) |
Jul 19, 2022 | 57.17 | 57.89 | 56.80 | 57.85 | 779,272 | +0.94(+1.65%) |
Jul 18, 2022 | 58.21 | 58.46 | 56.82 | 56.92 | 507,075 | -1.29(-2.22%) |
Jul 15, 2022 | 57.78 | 58.36 | 57.51 | 58.21 | 541,210 | +1.20(+2.10%) |
Jul 14, 2022 | 57.19 | 57.29 | 56.39 | 57.01 | 895,708 | -0.68(-1.18%) |
Jul 13, 2022 | 56.79 | 58.24 | 56.72 | 57.69 | 528,169 | +0.39(+0.68%) |
Jul 12, 2022 | 56.93 | 58.03 | 56.93 | 57.30 | 938,530 | +0.19(+0.34%) |
Jul 11, 2022 | 57.17 | 57.74 | 56.69 | 57.11 | 1,185,158 | -0.80(-1.39%) |
Jul 08, 2022 | 57.87 | 58.15 | 57.18 | 57.91 | 852,665 | +0.24(+0.41%) |
Jul 07, 2022 | 58.86 | 59.43 | 57.52 | 57.67 | 798,783 | -1.22(-2.08%) |
Jul 06, 2022 | 61.59 | 61.72 | 58.72 | 58.90 | 1,987,080 | -2.78(-4.51%) |
Jul 05, 2022 | 65.50 | 65.87 | 61.10 | 61.68 | 1,083,851 | -4.06(-6.17%) |
Jul 01, 2022 | 63.93 | 65.79 | 63.88 | 65.74 | 345,044 | +1.17(+1.81%) |
Jun 30, 2022 | 63.77 | 64.80 | 62.97 | 64.57 | 555,589 | +0.06(+0.09%) |
Jun 29, 2022 | 64.75 | 64.89 | 64.09 | 64.51 | 802,733 | +0.00(+0.00%) |
Jun 28, 2022 | 66.64 | 66.66 | 64.48 | 64.51 | 795,407 | -1.62(-2.45%) |
Jun 27, 2022 | 65.35 | 66.36 | 64.92 | 66.13 | 588,098 | +0.79(+1.22%) |
Jun 24, 2022 | 64.70 | 65.59 | 64.70 | 65.34 | 742,796 | +1.08(+1.68%) |
Jun 23, 2022 | 65.08 | 65.30 | 64.25 | 64.26 | 356,000 | -0.57(-0.89%) |
Jun 22, 2022 | 65.36 | 65.82 | 64.83 | 64.83 | 474,304 | -1.05(-1.60%) |
Jun 21, 2022 | 65.85 | 66.22 | 65.36 | 65.88 | 533,839 | +0.32(+0.48%) |
Jun 17, 2022 | 65.72 | 66.21 | 65.02 | 65.57 | 644,312 | +0.03(+0.04%) |
Jun 16, 2022 | 65.78 | 65.99 | 64.73 | 65.54 | 378,258 | -1.37(-2.04%) |
Jun 15, 2022 | 66.33 | 67.24 | 65.65 | 66.91 | 334,251 | +1.15(+1.75%) |
Jun 14, 2022 | 67.14 | 67.33 | 65.39 | 65.76 | 396,156 | -1.44(-2.15%) |
Jun 13, 2022 | 66.97 | 67.54 | 65.98 | 67.20 | 254,126 | -0.60(-0.89%) |
Jun 10, 2022 | 68.55 | 68.71 | 67.70 | 67.80 | 349,431 | -1.75(-2.52%) |
Jun 09, 2022 | 69.78 | 70.34 | 69.51 | 69.56 | 266,541 | -0.50(-0.71%) |
Jun 08, 2022 | 70.26 | 70.26 | 69.55 | 70.05 | 300,799 | -0.30(-0.42%) |
Jun 07, 2022 | 70.87 | 70.87 | 70.00 | 70.35 | 316,416 | -0.45(-0.64%) |
Jun 06, 2022 | 72.97 | 73.07 | 70.57 | 70.80 | 592,509 | -1.64(-2.26%) |
Jun 03, 2022 | 72.94 | 73.01 | 71.96 | 72.44 | 212,626 | -0.74(-1.01%) |
Jun 02, 2022 | 71.08 | 73.31 | 70.04 | 73.17 | 885,880 | +2.31(+3.25%) |