Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.33 | 59.80 | 58.84 | 59.23 | 190,551 | +0.47(+0.80%) |
Aug 30, 2022 | 59.58 | 59.81 | 58.48 | 58.76 | 237,223 | -0.65(-1.09%) |
Aug 29, 2022 | 59.55 | 59.75 | 58.64 | 59.41 | 221,751 | -0.28(-0.47%) |
Aug 26, 2022 | 61.56 | 62.02 | 59.46 | 59.69 | 267,541 | -2.00(-3.24%) |
Aug 25, 2022 | 60.38 | 62.08 | 59.63 | 61.69 | 333,346 | +1.78(+2.97%) |
Aug 24, 2022 | 58.69 | 60.37 | 58.06 | 59.91 | 304,823 | +1.53(+2.62%) |
Aug 23, 2022 | 58.16 | 58.61 | 57.63 | 58.38 | 273,110 | -0.16(-0.27%) |
Aug 22, 2022 | 58.78 | 59.57 | 58.13 | 58.54 | 210,496 | -1.10(-1.84%) |
Aug 19, 2022 | 60.83 | 61.00 | 59.41 | 59.64 | 217,156 | -1.41(-2.31%) |
Aug 18, 2022 | 61.82 | 61.83 | 60.30 | 61.05 | 289,497 | -0.96(-1.55%) |
Aug 17, 2022 | 63.00 | 63.00 | 61.64 | 62.01 | 584,894 | -1.31(-2.07%) |
Aug 16, 2022 | 63.20 | 63.55 | 62.16 | 63.32 | 332,978 | -0.26(-0.41%) |
Aug 15, 2022 | 62.64 | 63.66 | 62.53 | 63.58 | 375,501 | +0.60(+0.95%) |
Aug 12, 2022 | 62.00 | 62.99 | 61.79 | 62.98 | 219,479 | +0.98(+1.58%) |
Aug 11, 2022 | 62.81 | 63.00 | 61.70 | 62.00 | 228,664 | -0.16(-0.26%) |
Aug 10, 2022 | 61.38 | 62.49 | 60.31 | 62.16 | 353,464 | +1.64(+2.71%) |
Aug 09, 2022 | 60.96 | 61.36 | 60.03 | 60.52 | 481,079 | -0.16(-0.26%) |
Aug 08, 2022 | 60.63 | 61.65 | 60.19 | 60.68 | 450,343 | +0.74(+1.23%) |
Aug 05, 2022 | 58.62 | 60.49 | 58.62 | 59.94 | 196,680 | +0.57(+0.96%) |
Aug 04, 2022 | 59.38 | 59.69 | 58.74 | 59.37 | 330,760 | +0.16(+0.27%) |
Aug 03, 2022 | 59.51 | 59.97 | 59.04 | 59.21 | 230,718 | -0.08(-0.13%) |
Aug 02, 2022 | 59.79 | 60.72 | 59.26 | 59.29 | 324,848 | -0.71(-1.18%) |
Aug 01, 2022 | 56.74 | 63.66 | 56.53 | 60.00 | 1,807,738 | +2.52(+4.38%) |
Jul 29, 2022 | 57.09 | 57.60 | 56.32 | 57.48 | 286,739 | -0.01(-0.02%) |
Jul 28, 2022 | 55.38 | 57.85 | 54.79 | 57.49 | 465,790 | +0.88(+1.55%) |
Jul 27, 2022 | 54.62 | 56.75 | 54.62 | 56.61 | 500,031 | +2.35(+4.33%) |
Jul 26, 2022 | 54.40 | 54.56 | 53.72 | 54.26 | 459,965 | +0.04(+0.07%) |
Jul 25, 2022 | 54.98 | 57.37 | 53.59 | 54.22 | 581,866 | -0.43(-0.79%) |
Jul 22, 2022 | 55.31 | 55.77 | 54.11 | 54.65 | 262,241 | -0.48(-0.87%) |
Jul 21, 2022 | 54.12 | 55.13 | 54.05 | 55.13 | 323,470 | +1.11(+2.05%) |
Jul 20, 2022 | 53.51 | 54.71 | 52.22 | 54.02 | 338,871 | +0.21(+0.39%) |
Jul 19, 2022 | 52.98 | 54.06 | 52.62 | 53.81 | 300,681 | +1.55(+2.97%) |
Jul 18, 2022 | 53.76 | 54.94 | 52.15 | 52.26 | 258,794 | -1.01(-1.90%) |
Jul 15, 2022 | 52.88 | 53.76 | 52.41 | 53.27 | 506,108 | +1.58(+3.06%) |
Jul 14, 2022 | 51.55 | 51.81 | 50.85 | 51.69 | 199,833 | -0.47(-0.90%) |
Jul 13, 2022 | 50.99 | 52.97 | 50.46 | 52.16 | 219,356 | +0.48(+0.93%) |
Jul 12, 2022 | 52.43 | 52.97 | 51.54 | 51.68 | 157,753 | -0.83(-1.58%) |
Jul 11, 2022 | 53.34 | 53.41 | 52.34 | 52.51 | 148,812 | -1.37(-2.54%) |
Jul 08, 2022 | 54.12 | 54.43 | 53.46 | 53.88 | 165,787 | -0.35(-0.65%) |
Jul 07, 2022 | 53.61 | 54.37 | 53.61 | 54.23 | 183,758 | +0.87(+1.63%) |
Jul 06, 2022 | 54.76 | 54.76 | 53.16 | 53.36 | 167,010 | -1.10(-2.02%) |
Jul 05, 2022 | 53.93 | 55.40 | 53.05 | 54.46 | 295,728 | -0.50(-0.91%) |
Jul 01, 2022 | 53.95 | 55.02 | 53.89 | 54.96 | 273,180 | +0.69(+1.27%) |
Jun 30, 2022 | 54.48 | 54.81 | 53.66 | 54.27 | 320,365 | -0.31(-0.57%) |
Jun 29, 2022 | 53.77 | 54.70 | 53.41 | 54.58 | 198,409 | +0.81(+1.51%) |
Jun 28, 2022 | 55.25 | 57.60 | 53.20 | 53.77 | 273,134 | -1.11(-2.02%) |
Jun 27, 2022 | 53.41 | 55.03 | 53.07 | 54.88 | 319,399 | +1.94(+3.66%) |
Jun 24, 2022 | 53.86 | 54.76 | 52.76 | 52.94 | 843,909 | -0.54(-1.01%) |
Jun 23, 2022 | 52.26 | 53.62 | 51.80 | 53.48 | 283,124 | +1.51(+2.91%) |
Jun 22, 2022 | 51.78 | 52.79 | 51.68 | 51.97 | 370,062 | -0.11(-0.21%) |
Jun 21, 2022 | 52.25 | 53.02 | 51.66 | 52.08 | 358,786 | +0.09(+0.17%) |
Jun 17, 2022 | 52.70 | 53.64 | 51.83 | 51.99 | 558,430 | +0.22(+0.42%) |
Jun 16, 2022 | 52.14 | 52.16 | 51.34 | 51.77 | 293,001 | -1.64(-3.07%) |
Jun 15, 2022 | 52.57 | 55.16 | 52.45 | 53.41 | 301,635 | +1.66(+3.21%) |
Jun 14, 2022 | 54.26 | 54.55 | 51.31 | 51.75 | 378,392 | -2.80(-5.13%) |
Jun 13, 2022 | 56.65 | 56.79 | 54.10 | 54.55 | 303,575 | -3.38(-5.83%) |
Jun 10, 2022 | 57.67 | 58.34 | 57.48 | 57.93 | 169,901 | -0.50(-0.86%) |
Jun 09, 2022 | 59.23 | 59.64 | 58.22 | 58.43 | 247,962 | -1.17(-1.96%) |
Jun 08, 2022 | 60.95 | 61.10 | 59.34 | 59.60 | 245,675 | -1.60(-2.61%) |
Jun 07, 2022 | 60.95 | 61.59 | 60.51 | 61.20 | 184,232 | -0.30(-0.49%) |
Jun 06, 2022 | 62.42 | 62.77 | 60.71 | 61.50 | 240,337 | -0.44(-0.71%) |
Jun 03, 2022 | 61.96 | 62.61 | 61.46 | 61.94 | 202,416 | -0.16(-0.26%) |
Jun 02, 2022 | 61.57 | 62.33 | 60.78 | 62.10 | 214,503 | +0.92(+1.50%) |