Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 65.20 | 65.65 | 64.21 | 64.90 | 95,930 | +0.44(+0.68%) |
Aug 30, 2022 | 64.92 | 65.73 | 64.08 | 64.46 | 131,515 | -0.07(-0.11%) |
Aug 29, 2022 | 65.10 | 65.69 | 64.02 | 64.53 | 108,494 | -1.08(-1.65%) |
Aug 26, 2022 | 69.24 | 69.24 | 65.23 | 65.61 | 84,366 | -3.58(-5.17%) |
Aug 25, 2022 | 66.60 | 69.22 | 66.60 | 69.19 | 123,672 | +1.93(+2.87%) |
Aug 24, 2022 | 68.30 | 68.73 | 67.22 | 67.26 | 90,715 | -0.65(-0.96%) |
Aug 23, 2022 | 67.45 | 69.21 | 67.45 | 67.91 | 140,568 | -0.27(-0.40%) |
Aug 22, 2022 | 68.12 | 68.86 | 66.58 | 68.18 | 151,476 | -1.21(-1.74%) |
Aug 19, 2022 | 70.00 | 70.24 | 68.88 | 69.39 | 111,826 | -1.38(-1.95%) |
Aug 18, 2022 | 68.20 | 71.21 | 68.20 | 70.77 | 154,036 | +1.26(+1.81%) |
Aug 17, 2022 | 70.20 | 70.82 | 69.51 | 69.51 | 117,923 | -2.17(-3.03%) |
Aug 16, 2022 | 70.74 | 72.40 | 70.26 | 71.68 | 125,219 | -0.16(-0.22%) |
Aug 15, 2022 | 71.82 | 72.79 | 71.50 | 71.84 | 119,751 | +0.09(+0.13%) |
Aug 12, 2022 | 70.42 | 72.50 | 69.83 | 71.75 | 135,954 | +1.88(+2.69%) |
Aug 11, 2022 | 69.00 | 70.75 | 68.75 | 69.87 | 175,788 | +0.26(+0.37%) |
Aug 10, 2022 | 68.39 | 70.30 | 68.32 | 69.61 | 202,919 | +1.24(+1.81%) |
Aug 09, 2022 | 67.63 | 68.65 | 66.47 | 68.37 | 278,164 | -1.17(-1.68%) |
Aug 08, 2022 | 69.89 | 70.87 | 68.82 | 69.54 | 122,277 | -0.08(-0.11%) |
Aug 05, 2022 | 68.11 | 70.01 | 67.52 | 69.62 | 84,964 | +0.30(+0.43%) |
Aug 04, 2022 | 69.16 | 70.69 | 68.64 | 69.32 | 144,642 | +0.16(+0.23%) |
Aug 03, 2022 | 67.74 | 69.16 | 66.42 | 69.16 | 209,716 | +1.15(+1.69%) |
Aug 02, 2022 | 66.18 | 68.07 | 66.11 | 68.01 | 121,321 | +1.23(+1.84%) |
Aug 01, 2022 | 64.88 | 66.88 | 64.32 | 66.78 | 168,840 | +1.59(+2.44%) |
Jul 29, 2022 | 63.42 | 65.37 | 62.60 | 65.19 | 175,849 | +1.84(+2.90%) |
Jul 28, 2022 | 61.40 | 63.43 | 60.88 | 63.35 | 118,532 | +1.83(+2.97%) |
Jul 27, 2022 | 59.39 | 61.84 | 59.39 | 61.52 | 214,924 | +2.74(+4.66%) |
Jul 26, 2022 | 58.82 | 59.21 | 57.71 | 58.78 | 149,727 | -0.41(-0.69%) |
Jul 25, 2022 | 61.16 | 61.16 | 58.42 | 59.19 | 214,762 | -1.80(-2.95%) |
Jul 22, 2022 | 63.47 | 64.09 | 60.54 | 60.99 | 154,408 | -2.71(-4.25%) |
Jul 21, 2022 | 62.79 | 64.20 | 62.59 | 63.70 | 214,648 | +1.27(+2.03%) |
Jul 20, 2022 | 60.36 | 62.76 | 60.35 | 62.43 | 277,761 | +1.86(+3.07%) |
Jul 19, 2022 | 60.45 | 60.84 | 59.88 | 60.57 | 215,044 | +1.34(+2.26%) |
Jul 18, 2022 | 60.13 | 61.48 | 58.85 | 59.23 | 219,923 | -0.46(-0.77%) |
Jul 15, 2022 | 60.20 | 60.59 | 58.98 | 59.69 | 210,923 | +0.47(+0.79%) |
Jul 14, 2022 | 59.17 | 60.98 | 58.63 | 59.22 | 232,828 | -0.93(-1.55%) |
Jul 13, 2022 | 61.32 | 62.16 | 59.52 | 60.15 | 150,599 | -2.37(-3.79%) |
Jul 12, 2022 | 64.78 | 65.14 | 62.47 | 62.52 | 154,745 | -2.27(-3.50%) |
Jul 11, 2022 | 65.86 | 66.70 | 64.37 | 64.79 | 94,125 | -1.80(-2.70%) |
Jul 08, 2022 | 66.51 | 68.19 | 65.50 | 66.59 | 78,431 | -0.70(-1.04%) |
Jul 07, 2022 | 65.97 | 67.99 | 65.97 | 67.29 | 91,092 | +1.49(+2.26%) |
Jul 06, 2022 | 66.84 | 67.79 | 64.55 | 65.80 | 144,098 | -0.98(-1.47%) |
Jul 05, 2022 | 64.60 | 67.24 | 64.19 | 66.78 | 275,850 | +1.06(+1.61%) |
Jul 01, 2022 | 65.85 | 67.12 | 64.59 | 65.72 | 239,919 | +0.00(+0.00%) |
Jun 30, 2022 | 66.39 | 67.27 | 64.82 | 65.72 | 207,842 | -1.63(-2.42%) |
Jun 29, 2022 | 67.89 | 67.89 | 66.03 | 67.35 | 103,822 | -0.56(-0.82%) |
Jun 28, 2022 | 70.31 | 71.45 | 67.76 | 67.91 | 193,404 | -1.98(-2.83%) |
Jun 27, 2022 | 70.95 | 70.95 | 68.19 | 69.89 | 121,200 | -0.67(-0.95%) |
Jun 24, 2022 | 69.08 | 72.69 | 68.65 | 70.56 | 249,116 | +2.56(+3.76%) |
Jun 23, 2022 | 66.18 | 68.13 | 65.28 | 68.00 | 143,629 | +2.60(+3.98%) |
Jun 22, 2022 | 66.62 | 68.05 | 61.92 | 65.40 | 131,941 | -2.37(-3.50%) |
Jun 21, 2022 | 67.62 | 68.79 | 67.19 | 67.77 | 99,350 | +0.80(+1.19%) |
Jun 17, 2022 | 66.12 | 68.41 | 65.92 | 66.97 | 183,165 | +1.05(+1.59%) |
Jun 16, 2022 | 67.05 | 67.05 | 64.95 | 65.92 | 93,950 | -3.03(-4.39%) |
Jun 15, 2022 | 66.84 | 70.08 | 66.72 | 68.95 | 136,554 | +2.91(+4.41%) |
Jun 14, 2022 | 65.46 | 66.39 | 63.68 | 66.04 | 98,523 | +0.98(+1.51%) |
Jun 13, 2022 | 64.23 | 65.76 | 63.90 | 65.06 | 178,028 | -1.48(-2.22%) |
Jun 10, 2022 | 68.51 | 68.89 | 65.96 | 66.54 | 221,749 | -3.66(-5.21%) |
Jun 09, 2022 | 71.90 | 72.50 | 70.11 | 70.20 | 90,019 | -2.31(-3.19%) |
Jun 08, 2022 | 72.74 | 73.43 | 72.08 | 72.51 | 109,709 | -0.49(-0.67%) |
Jun 07, 2022 | 72.21 | 74.61 | 72.21 | 73.00 | 109,285 | -0.23(-0.31%) |
Jun 06, 2022 | 73.27 | 74.05 | 71.91 | 73.23 | 99,603 | +0.88(+1.22%) |
Jun 03, 2022 | 72.57 | 73.21 | 71.01 | 72.35 | 82,551 | -0.95(-1.30%) |
Jun 02, 2022 | 70.77 | 74.11 | 70.65 | 73.30 | 93,300 | +2.51(+3.55%) |