Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 66.01 | 66.28 | 65.13 | 65.66 | 374,818 | -0.39(-0.59%) |
Aug 30, 2022 | 65.89 | 66.20 | 65.55 | 66.05 | 254,011 | -0.08(-0.11%) |
Aug 29, 2022 | 65.81 | 66.50 | 65.37 | 66.13 | 197,174 | +0.31(+0.47%) |
Aug 26, 2022 | 66.91 | 67.17 | 65.79 | 65.81 | 253,685 | -1.20(-1.79%) |
Aug 25, 2022 | 67.04 | 67.11 | 65.95 | 67.02 | 250,216 | +0.38(+0.57%) |
Aug 24, 2022 | 67.41 | 67.47 | 66.53 | 66.64 | 214,824 | -0.47(-0.71%) |
Aug 23, 2022 | 67.03 | 67.18 | 66.39 | 67.11 | 194,707 | +0.27(+0.40%) |
Aug 22, 2022 | 66.23 | 66.90 | 65.95 | 66.85 | 226,839 | +0.36(+0.54%) |
Aug 19, 2022 | 66.75 | 66.75 | 65.66 | 66.49 | 220,237 | -0.58(-0.86%) |
Aug 18, 2022 | 67.15 | 67.75 | 66.98 | 67.06 | 289,568 | +0.33(+0.49%) |
Aug 17, 2022 | 66.67 | 66.94 | 66.29 | 66.73 | 255,483 | -0.03(-0.04%) |
Aug 16, 2022 | 66.42 | 67.17 | 66.33 | 66.76 | 357,128 | -0.29(-0.44%) |
Aug 15, 2022 | 67.17 | 67.73 | 66.72 | 67.05 | 178,084 | -0.24(-0.35%) |
Aug 12, 2022 | 65.86 | 67.34 | 65.86 | 67.29 | 267,494 | +1.32(+2.00%) |
Aug 11, 2022 | 66.15 | 67.39 | 65.88 | 65.97 | 306,021 | -0.43(-0.65%) |
Aug 10, 2022 | 67.06 | 67.52 | 66.14 | 66.40 | 545,374 | +0.48(+0.73%) |
Aug 09, 2022 | 64.91 | 66.04 | 64.52 | 65.92 | 665,439 | +0.95(+1.47%) |
Aug 08, 2022 | 64.00 | 66.73 | 64.00 | 64.97 | 667,831 | +1.15(+1.80%) |
Aug 05, 2022 | 67.98 | 68.05 | 62.55 | 63.82 | 1,556,330 | -4.73(-6.90%) |
Aug 04, 2022 | 67.72 | 68.61 | 67.53 | 68.55 | 746,344 | +0.82(+1.21%) |
Aug 03, 2022 | 67.32 | 68.04 | 67.04 | 67.72 | 445,523 | +0.57(+0.84%) |
Aug 02, 2022 | 67.65 | 68.16 | 67.14 | 67.16 | 505,180 | -0.76(-1.13%) |
Aug 01, 2022 | 67.77 | 68.16 | 67.22 | 67.92 | 615,479 | -0.07(-0.10%) |
Jul 29, 2022 | 66.63 | 68.50 | 66.63 | 67.99 | 516,172 | +1.32(+1.98%) |
Jul 28, 2022 | 65.64 | 66.98 | 65.64 | 66.67 | 471,725 | +0.90(+1.36%) |
Jul 27, 2022 | 65.19 | 65.97 | 64.78 | 65.77 | 232,579 | +0.65(+1.00%) |
Jul 26, 2022 | 64.92 | 65.64 | 64.70 | 65.12 | 242,935 | -0.14(-0.22%) |
Jul 25, 2022 | 65.01 | 65.46 | 63.97 | 65.26 | 323,560 | -0.04(-0.06%) |
Jul 22, 2022 | 64.20 | 65.32 | 63.74 | 65.30 | 450,171 | +1.13(+1.76%) |
Jul 21, 2022 | 63.21 | 64.46 | 63.13 | 64.17 | 638,823 | +0.75(+1.19%) |
Jul 20, 2022 | 65.21 | 65.21 | 62.93 | 63.41 | 666,052 | -1.45(-2.24%) |
Jul 19, 2022 | 63.58 | 65.33 | 63.58 | 64.87 | 686,685 | +1.44(+2.28%) |
Jul 18, 2022 | 64.20 | 64.38 | 63.30 | 63.42 | 482,111 | -0.52(-0.81%) |
Jul 15, 2022 | 63.23 | 64.49 | 62.59 | 63.94 | 743,149 | +0.93(+1.48%) |
Jul 14, 2022 | 57.27 | 63.18 | 57.12 | 63.01 | 1,533,243 | +6.08(+10.69%) |
Jul 13, 2022 | 61.10 | 61.25 | 56.92 | 56.92 | 889,915 | -5.64(-9.02%) |
Jul 12, 2022 | 61.26 | 62.94 | 61.26 | 62.56 | 626,056 | +0.74(+1.19%) |
Jul 11, 2022 | 62.04 | 62.38 | 61.18 | 61.83 | 477,148 | -0.24(-0.38%) |
Jul 08, 2022 | 61.28 | 62.43 | 61.28 | 62.06 | 576,303 | +0.45(+0.73%) |
Jul 07, 2022 | 61.93 | 62.14 | 61.10 | 61.61 | 590,843 | -0.38(-0.61%) |
Jul 06, 2022 | 60.82 | 62.29 | 60.82 | 61.99 | 489,987 | +1.16(+1.91%) |
Jul 05, 2022 | 62.28 | 62.93 | 59.91 | 60.83 | 679,304 | -2.84(-4.46%) |
Jul 01, 2022 | 61.23 | 64.07 | 61.10 | 63.67 | 1,101,341 | +2.29(+3.74%) |
Jun 30, 2022 | 60.00 | 61.41 | 59.33 | 61.38 | 518,500 | +1.37(+2.28%) |
Jun 29, 2022 | 59.33 | 60.12 | 58.92 | 60.01 | 400,049 | +0.99(+1.68%) |
Jun 28, 2022 | 59.43 | 60.30 | 59.01 | 59.02 | 604,655 | +0.08(+0.13%) |
Jun 27, 2022 | 58.45 | 59.91 | 58.12 | 58.94 | 720,935 | +0.68(+1.17%) |
Jun 24, 2022 | 57.43 | 58.30 | 57.33 | 58.26 | 551,819 | +1.20(+2.10%) |
Jun 23, 2022 | 56.47 | 57.14 | 55.84 | 57.06 | 496,572 | +0.75(+1.32%) |
Jun 22, 2022 | 56.56 | 56.92 | 56.02 | 56.32 | 421,863 | -0.62(-1.09%) |
Jun 21, 2022 | 56.68 | 57.31 | 56.46 | 56.94 | 463,321 | +0.81(+1.45%) |
Jun 17, 2022 | 55.61 | 56.70 | 55.50 | 56.13 | 899,321 | +0.50(+0.90%) |
Jun 16, 2022 | 56.99 | 57.05 | 55.23 | 55.63 | 699,224 | -1.93(-3.36%) |
Jun 15, 2022 | 57.53 | 57.94 | 56.47 | 57.56 | 533,565 | +0.39(+0.68%) |
Jun 14, 2022 | 56.75 | 57.73 | 56.39 | 57.18 | 486,596 | +0.48(+0.85%) |
Jun 13, 2022 | 55.44 | 57.78 | 55.23 | 56.70 | 605,538 | +0.33(+0.59%) |
Jun 10, 2022 | 56.41 | 56.78 | 55.98 | 56.37 | 295,695 | -0.77(-1.35%) |
Jun 09, 2022 | 56.88 | 57.58 | 56.61 | 57.14 | 213,826 | +0.22(+0.38%) |
Jun 08, 2022 | 58.08 | 58.08 | 56.72 | 56.92 | 206,673 | -1.25(-2.16%) |
Jun 07, 2022 | 58.04 | 58.51 | 57.48 | 58.18 | 254,068 | +0.27(+0.47%) |
Jun 06, 2022 | 57.39 | 58.35 | 57.04 | 57.90 | 319,510 | +0.41(+0.71%) |
Jun 03, 2022 | 57.75 | 57.94 | 57.27 | 57.50 | 255,784 | -0.57(-0.97%) |
Jun 02, 2022 | 56.85 | 58.10 | 56.85 | 58.06 | 281,209 | +1.33(+2.34%) |