Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.75 | 60.25 | 59.24 | 59.28 | 849,409 | -0.08(-0.13%) |
Aug 30, 2022 | 60.02 | 60.28 | 59.23 | 59.35 | 778,212 | -0.52(-0.87%) |
Aug 29, 2022 | 59.75 | 60.39 | 59.53 | 59.87 | 594,197 | -0.35(-0.58%) |
Aug 26, 2022 | 61.61 | 62.12 | 60.22 | 60.22 | 746,961 | -1.27(-2.07%) |
Aug 25, 2022 | 60.24 | 61.54 | 60.24 | 61.49 | 518,378 | +1.27(+2.11%) |
Aug 24, 2022 | 60.24 | 60.48 | 59.77 | 60.22 | 572,725 | -0.10(-0.16%) |
Aug 23, 2022 | 60.46 | 61.10 | 60.32 | 60.32 | 487,629 | +0.12(+0.19%) |
Aug 22, 2022 | 61.50 | 61.68 | 60.16 | 60.20 | 1,192,624 | -2.26(-3.61%) |
Aug 19, 2022 | 62.15 | 62.60 | 61.62 | 62.46 | 901,095 | -0.19(-0.31%) |
Aug 18, 2022 | 61.39 | 62.80 | 61.13 | 62.65 | 984,150 | +1.64(+2.69%) |
Aug 17, 2022 | 60.78 | 61.37 | 60.49 | 61.01 | 870,036 | -0.87(-1.41%) |
Aug 16, 2022 | 61.46 | 62.04 | 61.36 | 61.88 | 802,519 | +0.15(+0.25%) |
Aug 15, 2022 | 61.76 | 62.38 | 61.60 | 61.73 | 1,012,837 | -0.63(-1.02%) |
Aug 12, 2022 | 61.48 | 62.46 | 61.34 | 62.36 | 924,242 | +1.28(+2.09%) |
Aug 11, 2022 | 60.04 | 61.18 | 59.94 | 61.08 | 1,181,169 | +1.58(+2.66%) |
Aug 10, 2022 | 59.34 | 59.73 | 59.25 | 59.50 | 916,255 | +0.91(+1.56%) |
Aug 09, 2022 | 57.67 | 59.03 | 57.67 | 58.59 | 718,291 | +0.49(+0.84%) |
Aug 08, 2022 | 58.40 | 59.04 | 58.06 | 58.10 | 541,794 | +0.07(+0.12%) |
Aug 05, 2022 | 57.44 | 58.49 | 57.44 | 58.03 | 882,343 | +0.16(+0.28%) |
Aug 04, 2022 | 59.05 | 59.45 | 57.76 | 57.87 | 1,217,131 | -0.83(-1.41%) |
Aug 03, 2022 | 57.39 | 58.70 | 56.96 | 58.69 | 1,910,095 | +2.46(+4.37%) |
Aug 02, 2022 | 56.78 | 57.24 | 56.18 | 56.23 | 1,299,278 | -0.79(-1.38%) |
Aug 01, 2022 | 57.29 | 57.60 | 56.65 | 57.02 | 1,355,848 | -0.75(-1.30%) |
Jul 29, 2022 | 57.16 | 57.89 | 57.05 | 57.77 | 1,533,732 | +0.74(+1.30%) |
Jul 28, 2022 | 57.00 | 57.28 | 56.20 | 57.03 | 950,383 | +0.09(+0.15%) |
Jul 27, 2022 | 56.58 | 57.15 | 56.31 | 56.95 | 1,624,239 | +0.51(+0.90%) |
Jul 26, 2022 | 56.71 | 57.23 | 56.31 | 56.44 | 744,715 | -0.47(-0.83%) |
Jul 25, 2022 | 56.69 | 57.23 | 56.46 | 56.91 | 1,040,240 | +0.26(+0.46%) |
Jul 22, 2022 | 57.01 | 57.53 | 56.36 | 56.65 | 662,408 | -0.50(-0.87%) |
Jul 21, 2022 | 56.92 | 57.19 | 56.33 | 57.15 | 602,703 | +0.22(+0.39%) |
Jul 20, 2022 | 56.49 | 57.19 | 56.04 | 56.93 | 706,103 | +0.43(+0.76%) |
Jul 19, 2022 | 56.31 | 56.81 | 56.06 | 56.49 | 920,308 | +1.14(+2.06%) |
Jul 18, 2022 | 56.34 | 56.66 | 55.26 | 55.35 | 1,080,864 | -0.39(-0.71%) |
Jul 15, 2022 | 55.40 | 55.97 | 54.66 | 55.74 | 899,266 | +1.24(+2.27%) |
Jul 14, 2022 | 54.56 | 55.21 | 53.97 | 54.51 | 1,755,552 | -1.27(-2.27%) |
Jul 13, 2022 | 56.43 | 56.43 | 55.42 | 55.77 | 1,258,221 | -1.34(-2.35%) |
Jul 12, 2022 | 56.03 | 57.75 | 56.03 | 57.12 | 765,705 | +0.47(+0.83%) |
Jul 11, 2022 | 56.54 | 57.41 | 56.33 | 56.65 | 810,519 | -0.12(-0.22%) |
Jul 08, 2022 | 57.37 | 57.72 | 56.63 | 56.77 | 1,712,349 | -0.41(-0.72%) |
Jul 07, 2022 | 56.69 | 57.78 | 56.69 | 57.19 | 1,370,050 | +0.79(+1.40%) |
Jul 06, 2022 | 56.38 | 57.00 | 55.26 | 56.40 | 1,385,980 | -0.60(-1.06%) |
Jul 05, 2022 | 57.09 | 57.42 | 56.17 | 57.00 | 1,405,751 | -1.30(-2.22%) |
Jul 01, 2022 | 56.68 | 58.38 | 56.68 | 58.30 | 1,041,391 | +1.13(+1.98%) |
Jun 30, 2022 | 56.45 | 58.04 | 56.11 | 57.17 | 1,430,701 | -0.39(-0.68%) |
Jun 29, 2022 | 58.20 | 58.38 | 57.34 | 57.56 | 1,187,722 | -0.54(-0.93%) |
Jun 28, 2022 | 58.75 | 59.07 | 57.95 | 58.10 | 1,134,527 | +0.07(+0.12%) |
Jun 27, 2022 | 58.67 | 58.67 | 57.59 | 58.03 | 960,018 | -0.30(-0.51%) |
Jun 24, 2022 | 55.61 | 58.42 | 55.61 | 58.33 | 2,113,513 | +3.08(+5.58%) |
Jun 23, 2022 | 56.31 | 56.35 | 54.39 | 55.25 | 1,518,865 | -1.09(-1.94%) |
Jun 22, 2022 | 55.71 | 56.82 | 55.58 | 56.34 | 1,367,108 | -0.43(-0.76%) |
Jun 21, 2022 | 57.01 | 57.18 | 55.91 | 56.77 | 1,151,362 | +1.11(+2.00%) |
Jun 17, 2022 | 55.60 | 56.12 | 54.70 | 55.66 | 3,335,788 | +0.01(+0.02%) |
Jun 16, 2022 | 57.09 | 57.09 | 55.24 | 55.65 | 2,078,062 | -2.56(-4.40%) |
Jun 15, 2022 | 58.76 | 59.15 | 57.37 | 58.21 | 1,240,010 | +0.06(+0.10%) |
Jun 14, 2022 | 57.93 | 58.31 | 57.39 | 58.16 | 1,132,785 | +0.59(+1.02%) |
Jun 13, 2022 | 58.93 | 59.30 | 57.37 | 57.57 | 1,793,394 | -2.42(-4.03%) |
Jun 10, 2022 | 61.23 | 61.99 | 59.96 | 59.99 | 1,178,836 | -2.63(-4.20%) |
Jun 09, 2022 | 64.11 | 64.11 | 62.62 | 62.62 | 575,919 | -1.51(-2.35%) |
Jun 08, 2022 | 64.44 | 64.89 | 64.02 | 64.13 | 610,443 | -0.86(-1.33%) |
Jun 07, 2022 | 63.60 | 65.10 | 63.47 | 64.99 | 664,338 | +1.02(+1.59%) |
Jun 06, 2022 | 63.93 | 64.81 | 63.42 | 63.97 | 580,388 | +0.40(+0.63%) |
Jun 03, 2022 | 65.30 | 65.33 | 63.49 | 63.57 | 736,863 | -1.56(-2.39%) |
Jun 02, 2022 | 64.90 | 65.27 | 64.40 | 65.13 | 959,351 | +0.12(+0.19%) |