Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 65.11 | 65.37 | 64.24 | 64.77 | 380,003 | -0.38(-0.59%) |
Aug 30, 2022 | 64.99 | 65.30 | 64.66 | 65.15 | 257,524 | -0.07(-0.11%) |
Aug 29, 2022 | 64.91 | 65.59 | 64.48 | 65.23 | 199,902 | +0.31(+0.47%) |
Aug 26, 2022 | 66.00 | 66.25 | 64.89 | 64.92 | 257,194 | -1.19(-1.79%) |
Aug 25, 2022 | 66.12 | 66.20 | 65.05 | 66.10 | 253,677 | +0.37(+0.57%) |
Aug 24, 2022 | 66.49 | 66.55 | 65.63 | 65.73 | 217,796 | -0.47(-0.71%) |
Aug 23, 2022 | 66.11 | 66.26 | 65.49 | 66.20 | 197,401 | +0.26(+0.40%) |
Aug 22, 2022 | 65.33 | 65.99 | 65.05 | 65.94 | 229,976 | +0.35(+0.54%) |
Aug 19, 2022 | 65.84 | 65.84 | 64.76 | 65.58 | 223,283 | -0.57(-0.86%) |
Aug 18, 2022 | 66.23 | 66.83 | 66.07 | 66.15 | 293,573 | +0.33(+0.49%) |
Aug 17, 2022 | 65.76 | 66.03 | 65.39 | 65.82 | 259,017 | -0.03(-0.04%) |
Aug 16, 2022 | 65.52 | 66.25 | 65.42 | 65.85 | 362,068 | -0.29(-0.44%) |
Aug 15, 2022 | 66.25 | 66.81 | 65.81 | 66.14 | 180,547 | -0.23(-0.35%) |
Aug 12, 2022 | 64.96 | 66.42 | 64.96 | 66.37 | 271,194 | +1.30(+2.00%) |
Aug 11, 2022 | 65.25 | 66.47 | 64.98 | 65.07 | 310,254 | -0.43(-0.65%) |
Aug 10, 2022 | 66.15 | 66.60 | 65.24 | 65.50 | 552,917 | +0.47(+0.73%) |
Aug 09, 2022 | 64.03 | 65.13 | 63.64 | 65.02 | 674,644 | +0.94(+1.47%) |
Aug 08, 2022 | 63.12 | 65.82 | 63.12 | 64.08 | 677,068 | +1.14(+1.80%) |
Aug 05, 2022 | 67.05 | 67.12 | 61.69 | 62.95 | 1,577,858 | -4.66(-6.90%) |
Aug 04, 2022 | 66.79 | 67.68 | 66.61 | 67.61 | 756,667 | +0.81(+1.21%) |
Aug 03, 2022 | 66.40 | 67.11 | 66.12 | 66.80 | 451,686 | +0.56(+0.84%) |
Aug 02, 2022 | 66.73 | 67.23 | 66.22 | 66.24 | 512,168 | -0.75(-1.12%) |
Aug 01, 2022 | 66.85 | 67.23 | 66.30 | 67.00 | 623,992 | -0.07(-0.10%) |
Jul 29, 2022 | 65.72 | 67.56 | 65.72 | 67.06 | 523,312 | +1.30(+1.98%) |
Jul 28, 2022 | 64.74 | 66.07 | 64.74 | 65.76 | 478,250 | +0.88(+1.36%) |
Jul 27, 2022 | 64.30 | 65.07 | 63.90 | 64.87 | 235,796 | +0.64(+1.00%) |
Jul 26, 2022 | 64.04 | 64.74 | 63.81 | 64.23 | 246,296 | -0.14(-0.22%) |
Jul 25, 2022 | 64.12 | 64.57 | 63.10 | 64.37 | 328,036 | -0.04(-0.06%) |
Jul 22, 2022 | 63.32 | 64.43 | 62.87 | 64.41 | 456,398 | +1.12(+1.76%) |
Jul 21, 2022 | 62.34 | 63.58 | 62.27 | 63.29 | 647,659 | +0.74(+1.19%) |
Jul 20, 2022 | 64.32 | 64.32 | 62.07 | 62.55 | 675,265 | -1.43(-2.24%) |
Jul 19, 2022 | 62.72 | 64.44 | 62.72 | 63.98 | 696,184 | +1.42(+2.28%) |
Jul 18, 2022 | 63.32 | 63.51 | 62.44 | 62.56 | 488,780 | -0.51(-0.81%) |
Jul 15, 2022 | 62.37 | 63.61 | 61.74 | 63.07 | 753,428 | +0.92(+1.48%) |
Jul 14, 2022 | 56.49 | 62.32 | 56.34 | 62.15 | 1,554,451 | +6.00(+10.69%) |
Jul 13, 2022 | 60.27 | 60.42 | 56.15 | 56.15 | 902,225 | -5.56(-9.02%) |
Jul 12, 2022 | 60.43 | 62.08 | 60.43 | 61.71 | 634,716 | +0.73(+1.19%) |
Jul 11, 2022 | 61.19 | 61.52 | 60.34 | 60.98 | 483,748 | -0.23(-0.38%) |
Jul 08, 2022 | 60.45 | 61.58 | 60.45 | 61.22 | 584,275 | +0.45(+0.74%) |
Jul 07, 2022 | 61.09 | 61.29 | 60.26 | 60.77 | 599,015 | -0.37(-0.61%) |
Jul 06, 2022 | 59.99 | 61.44 | 59.99 | 61.14 | 496,765 | +1.14(+1.91%) |
Jul 05, 2022 | 61.43 | 62.07 | 59.10 | 60.00 | 688,701 | -2.80(-4.46%) |
Jul 01, 2022 | 60.40 | 63.20 | 60.27 | 62.80 | 1,116,575 | +2.26(+3.73%) |
Jun 30, 2022 | 59.18 | 60.58 | 58.52 | 60.54 | 525,672 | +1.35(+2.28%) |
Jun 29, 2022 | 58.52 | 59.30 | 58.12 | 59.19 | 405,582 | +0.98(+1.68%) |
Jun 28, 2022 | 58.62 | 59.48 | 58.20 | 58.21 | 613,019 | +0.07(+0.13%) |
Jun 27, 2022 | 57.65 | 59.10 | 57.33 | 58.14 | 730,907 | +0.67(+1.17%) |
Jun 24, 2022 | 56.65 | 57.50 | 56.55 | 57.47 | 559,452 | +1.18(+2.10%) |
Jun 23, 2022 | 55.70 | 56.36 | 55.08 | 56.29 | 503,441 | +0.74(+1.32%) |
Jun 22, 2022 | 55.79 | 56.15 | 55.25 | 55.55 | 427,698 | -0.61(-1.09%) |
Jun 21, 2022 | 55.90 | 56.53 | 55.69 | 56.16 | 469,730 | +0.80(+1.45%) |
Jun 17, 2022 | 54.85 | 55.93 | 54.74 | 55.36 | 911,761 | +0.49(+0.90%) |
Jun 16, 2022 | 56.21 | 56.27 | 54.48 | 54.87 | 708,896 | -1.91(-3.36%) |
Jun 15, 2022 | 56.74 | 57.15 | 55.70 | 56.78 | 540,945 | +0.38(+0.68%) |
Jun 14, 2022 | 55.98 | 56.95 | 55.63 | 56.40 | 493,327 | +0.47(+0.85%) |
Jun 13, 2022 | 54.69 | 56.99 | 54.48 | 55.92 | 613,914 | +0.33(+0.59%) |
Jun 10, 2022 | 55.64 | 56.01 | 55.22 | 55.60 | 299,785 | -0.76(-1.35%) |
Jun 09, 2022 | 56.10 | 56.80 | 55.84 | 56.36 | 216,783 | +0.21(+0.38%) |
Jun 08, 2022 | 57.29 | 57.29 | 55.94 | 56.15 | 209,531 | -1.24(-2.16%) |
Jun 07, 2022 | 57.24 | 57.71 | 56.70 | 57.38 | 257,582 | +0.27(+0.47%) |
Jun 06, 2022 | 56.61 | 57.55 | 56.26 | 57.11 | 323,929 | +0.40(+0.71%) |
Jun 03, 2022 | 56.97 | 57.15 | 56.49 | 56.71 | 259,322 | -0.56(-0.97%) |
Jun 02, 2022 | 56.07 | 57.31 | 56.07 | 57.27 | 285,098 | +1.31(+2.34%) |