Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.48 | 60.05 | 58.69 | 59.19 | 893,692 | +0.06(+0.10%) |
Aug 30, 2022 | 60.16 | 60.16 | 58.76 | 59.13 | 366,157 | -0.77(-1.29%) |
Aug 29, 2022 | 60.00 | 60.26 | 59.35 | 59.90 | 414,545 | -0.44(-0.73%) |
Aug 26, 2022 | 62.69 | 62.69 | 60.13 | 60.34 | 454,150 | -2.44(-3.89%) |
Aug 25, 2022 | 61.98 | 62.88 | 61.80 | 62.78 | 342,480 | +1.13(+1.83%) |
Aug 24, 2022 | 60.44 | 61.86 | 60.13 | 61.65 | 442,895 | +1.13(+1.87%) |
Aug 23, 2022 | 62.68 | 62.68 | 60.10 | 60.52 | 770,605 | -2.00(-3.20%) |
Aug 22, 2022 | 63.92 | 64.62 | 62.34 | 62.52 | 617,532 | -2.28(-3.52%) |
Aug 19, 2022 | 65.80 | 65.84 | 64.27 | 64.80 | 393,096 | -1.42(-2.14%) |
Aug 18, 2022 | 66.63 | 66.72 | 65.50 | 66.22 | 341,100 | -0.30(-0.45%) |
Aug 17, 2022 | 66.26 | 67.25 | 66.15 | 66.52 | 532,668 | -0.54(-0.81%) |
Aug 16, 2022 | 67.21 | 68.09 | 66.67 | 67.06 | 439,601 | -0.48(-0.71%) |
Aug 15, 2022 | 66.20 | 67.69 | 66.04 | 67.54 | 448,146 | +0.87(+1.30%) |
Aug 12, 2022 | 64.87 | 66.95 | 64.73 | 66.67 | 479,028 | +1.36(+2.08%) |
Aug 11, 2022 | 65.85 | 66.47 | 65.06 | 65.31 | 567,328 | +0.15(+0.23%) |
Aug 10, 2022 | 64.50 | 65.17 | 64.10 | 65.16 | 619,103 | +1.37(+2.15%) |
Aug 09, 2022 | 63.25 | 64.03 | 63.25 | 63.79 | 741,500 | +0.27(+0.43%) |
Aug 08, 2022 | 62.88 | 64.59 | 62.72 | 63.52 | 577,606 | +0.59(+0.94%) |
Aug 05, 2022 | 58.85 | 64.67 | 58.15 | 62.93 | 1,744,701 | +4.08(+6.93%) |
Aug 04, 2022 | 59.50 | 59.89 | 58.81 | 58.85 | 1,147,004 | -0.85(-1.42%) |
Aug 03, 2022 | 60.53 | 60.53 | 59.49 | 59.70 | 573,778 | -0.33(-0.55%) |
Aug 02, 2022 | 58.99 | 60.57 | 58.64 | 60.03 | 582,167 | +1.21(+2.06%) |
Aug 01, 2022 | 58.15 | 59.23 | 58.15 | 58.82 | 509,760 | +0.13(+0.22%) |
Jul 29, 2022 | 58.37 | 58.85 | 58.02 | 58.69 | 557,441 | -0.10(-0.17%) |
Jul 28, 2022 | 59.79 | 59.79 | 57.72 | 58.79 | 686,396 | -1.04(-1.74%) |
Jul 27, 2022 | 59.24 | 60.22 | 58.40 | 59.83 | 872,661 | +1.42(+2.43%) |
Jul 26, 2022 | 57.76 | 59.00 | 57.56 | 58.41 | 578,920 | +0.58(+1.00%) |
Jul 25, 2022 | 56.82 | 57.90 | 56.02 | 57.83 | 565,321 | +1.44(+2.55%) |
Jul 22, 2022 | 57.80 | 57.80 | 55.75 | 56.39 | 1,147,971 | -1.66(-2.86%) |
Jul 21, 2022 | 58.25 | 58.75 | 57.65 | 58.05 | 685,896 | +0.05(+0.09%) |
Jul 20, 2022 | 58.00 | 58.80 | 57.37 | 58.00 | 514,856 | +0.04(+0.07%) |
Jul 19, 2022 | 57.68 | 58.23 | 57.41 | 57.96 | 642,404 | +1.19(+2.10%) |
Jul 18, 2022 | 56.52 | 57.93 | 56.33 | 56.77 | 466,133 | +0.43(+0.76%) |
Jul 15, 2022 | 56.14 | 56.52 | 55.59 | 56.34 | 452,670 | +1.02(+1.84%) |
Jul 14, 2022 | 55.99 | 56.02 | 55.12 | 55.32 | 361,927 | -1.39(-2.45%) |
Jul 13, 2022 | 56.12 | 56.96 | 55.72 | 56.71 | 200,701 | -0.01(-0.02%) |
Jul 12, 2022 | 56.24 | 57.00 | 56.18 | 56.72 | 341,969 | +0.23(+0.41%) |
Jul 11, 2022 | 57.01 | 57.27 | 56.30 | 56.49 | 234,213 | -1.11(-1.93%) |
Jul 08, 2022 | 57.83 | 58.36 | 57.22 | 57.60 | 443,054 | -0.43(-0.74%) |
Jul 07, 2022 | 56.92 | 58.16 | 56.77 | 58.03 | 786,263 | +1.27(+2.24%) |
Jul 06, 2022 | 57.31 | 58.00 | 56.43 | 56.76 | 671,770 | -0.63(-1.10%) |
Jul 05, 2022 | 56.95 | 57.52 | 55.09 | 57.39 | 423,389 | -0.33(-0.57%) |
Jul 01, 2022 | 56.26 | 57.93 | 55.86 | 57.72 | 469,722 | +1.58(+2.81%) |
Jun 30, 2022 | 56.57 | 56.87 | 55.72 | 56.14 | 560,616 | -1.39(-2.42%) |
Jun 29, 2022 | 57.49 | 58.03 | 56.72 | 57.53 | 465,975 | -0.02(-0.03%) |
Jun 28, 2022 | 59.16 | 59.59 | 57.48 | 57.55 | 649,695 | -1.16(-1.98%) |
Jun 27, 2022 | 57.57 | 59.03 | 57.43 | 58.71 | 543,431 | +0.86(+1.49%) |
Jun 24, 2022 | 57.53 | 58.69 | 56.72 | 57.85 | 833,579 | +1.10(+1.94%) |
Jun 23, 2022 | 57.23 | 57.89 | 56.34 | 56.75 | 760,750 | -0.61(-1.06%) |
Jun 22, 2022 | 53.90 | 58.18 | 53.88 | 57.36 | 1,119,866 | +2.98(+5.48%) |
Jun 21, 2022 | 55.20 | 55.26 | 53.98 | 54.38 | 884,502 | -0.09(-0.17%) |
Jun 17, 2022 | 53.49 | 55.11 | 53.42 | 54.47 | 1,277,409 | +1.39(+2.62%) |
Jun 16, 2022 | 54.15 | 54.89 | 52.60 | 53.08 | 953,366 | -2.50(-4.50%) |
Jun 15, 2022 | 56.27 | 56.84 | 54.80 | 55.58 | 657,438 | -0.13(-0.23%) |
Jun 14, 2022 | 57.43 | 57.50 | 55.13 | 55.71 | 732,779 | -1.61(-2.81%) |
Jun 13, 2022 | 57.60 | 57.93 | 56.64 | 57.32 | 621,678 | -1.77(-3.00%) |
Jun 10, 2022 | 59.87 | 60.17 | 59.03 | 59.09 | 587,085 | -1.46(-2.41%) |
Jun 09, 2022 | 61.30 | 61.30 | 59.92 | 60.55 | 818,019 | -1.03(-1.67%) |
Jun 08, 2022 | 61.97 | 62.52 | 61.46 | 61.58 | 398,485 | -0.63(-1.01%) |
Jun 07, 2022 | 61.51 | 62.54 | 61.22 | 62.21 | 826,505 | +0.31(+0.50%) |
Jun 06, 2022 | 64.25 | 64.48 | 61.48 | 61.90 | 616,504 | -1.63(-2.57%) |
Jun 03, 2022 | 66.07 | 66.07 | 63.40 | 63.53 | 641,129 | -3.06(-4.60%) |
Jun 02, 2022 | 64.40 | 66.60 | 63.51 | 66.59 | 363,902 | +2.31(+3.59%) |