Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 66.88 | 66.98 | 65.28 | 66.08 | 732,204 | -0.12(-0.18%) |
Aug 30, 2022 | 64.86 | 66.65 | 64.33 | 66.20 | 901,174 | +1.19(+1.83%) |
Aug 29, 2022 | 62.87 | 65.25 | 60.27 | 65.01 | 950,857 | +1.45(+2.28%) |
Aug 26, 2022 | 62.92 | 64.28 | 62.22 | 63.56 | 504,167 | +0.74(+1.18%) |
Aug 25, 2022 | 62.10 | 63.35 | 62.10 | 62.82 | 310,848 | +0.82(+1.32%) |
Aug 24, 2022 | 60.68 | 62.21 | 59.91 | 62.00 | 427,664 | +1.40(+2.31%) |
Aug 23, 2022 | 61.87 | 62.15 | 59.58 | 60.60 | 548,140 | -1.06(-1.72%) |
Aug 22, 2022 | 61.23 | 61.69 | 60.34 | 61.66 | 359,241 | +0.16(+0.26%) |
Aug 19, 2022 | 60.43 | 61.76 | 59.92 | 61.50 | 389,408 | +0.96(+1.59%) |
Aug 18, 2022 | 61.05 | 61.21 | 59.84 | 60.54 | 454,929 | -0.27(-0.44%) |
Aug 17, 2022 | 61.93 | 61.93 | 60.52 | 60.81 | 435,830 | -1.38(-2.22%) |
Aug 16, 2022 | 62.69 | 63.01 | 61.33 | 62.19 | 405,528 | -0.48(-0.77%) |
Aug 15, 2022 | 61.21 | 63.03 | 61.21 | 62.67 | 367,692 | +0.99(+1.61%) |
Aug 12, 2022 | 61.05 | 61.80 | 60.56 | 61.68 | 322,163 | +1.11(+1.83%) |
Aug 11, 2022 | 60.48 | 61.24 | 59.71 | 60.57 | 593,412 | +0.03(+0.05%) |
Aug 10, 2022 | 61.49 | 61.49 | 59.45 | 60.54 | 556,861 | -0.11(-0.18%) |
Aug 09, 2022 | 60.86 | 61.83 | 60.50 | 60.65 | 530,626 | -0.10(-0.16%) |
Aug 08, 2022 | 60.35 | 61.92 | 59.76 | 60.75 | 881,958 | +0.66(+1.10%) |
Aug 05, 2022 | 57.18 | 61.14 | 55.92 | 60.09 | 689,410 | +2.75(+4.80%) |
Aug 04, 2022 | 58.06 | 59.23 | 57.07 | 57.34 | 323,499 | -1.55(-2.63%) |
Aug 03, 2022 | 58.28 | 59.48 | 57.82 | 58.89 | 502,479 | +1.22(+2.12%) |
Aug 02, 2022 | 57.05 | 57.91 | 55.07 | 57.67 | 920,044 | +0.62(+1.09%) |
Aug 01, 2022 | 57.63 | 58.50 | 55.92 | 57.05 | 805,606 | -1.12(-1.93%) |
Jul 29, 2022 | 57.86 | 58.68 | 56.47 | 58.17 | 532,558 | +0.18(+0.31%) |
Jul 28, 2022 | 58.95 | 59.24 | 55.54 | 57.99 | 705,993 | -0.75(-1.28%) |
Jul 27, 2022 | 59.79 | 60.01 | 58.33 | 58.74 | 686,148 | -0.47(-0.79%) |
Jul 26, 2022 | 58.58 | 59.49 | 58.34 | 59.21 | 368,790 | +0.26(+0.44%) |
Jul 25, 2022 | 57.64 | 58.97 | 56.39 | 58.95 | 547,949 | +2.00(+3.51%) |
Jul 22, 2022 | 58.19 | 58.38 | 56.40 | 56.95 | 548,352 | -1.37(-2.35%) |
Jul 21, 2022 | 58.68 | 59.57 | 57.57 | 58.32 | 833,859 | -0.66(-1.12%) |
Jul 20, 2022 | 59.58 | 59.65 | 58.40 | 58.98 | 615,399 | -0.92(-1.54%) |
Jul 19, 2022 | 58.83 | 60.42 | 58.70 | 59.90 | 443,225 | +1.46(+2.50%) |
Jul 18, 2022 | 59.72 | 60.58 | 58.32 | 58.44 | 380,345 | -0.55(-0.93%) |
Jul 15, 2022 | 58.03 | 59.65 | 57.03 | 58.99 | 563,669 | +1.94(+3.40%) |
Jul 14, 2022 | 58.56 | 59.43 | 56.65 | 57.05 | 610,859 | -2.44(-4.10%) |
Jul 13, 2022 | 58.50 | 61.22 | 58.20 | 59.49 | 951,670 | +0.74(+1.26%) |
Jul 12, 2022 | 60.28 | 60.60 | 58.42 | 58.75 | 1,050,863 | -3.10(-5.01%) |
Jul 11, 2022 | 64.88 | 64.88 | 61.52 | 61.85 | 680,704 | -3.69(-5.63%) |
Jul 08, 2022 | 62.50 | 67.67 | 61.00 | 65.54 | 1,219,826 | +3.00(+4.80%) |
Jul 07, 2022 | 60.63 | 63.10 | 60.62 | 62.54 | 829,599 | +1.58(+2.59%) |
Jul 06, 2022 | 58.53 | 61.36 | 58.53 | 60.96 | 896,891 | +2.13(+3.62%) |
Jul 05, 2022 | 57.02 | 58.84 | 54.85 | 58.83 | 1,082,868 | +1.16(+2.01%) |
Jul 01, 2022 | 60.91 | 61.68 | 57.28 | 57.67 | 1,110,276 | -3.72(-6.06%) |
Jun 30, 2022 | 62.79 | 63.65 | 61.07 | 61.39 | 818,120 | -2.14(-3.37%) |
Jun 29, 2022 | 64.83 | 64.83 | 62.62 | 63.53 | 622,572 | -1.59(-2.44%) |
Jun 28, 2022 | 66.78 | 67.94 | 64.31 | 65.12 | 773,948 | -1.63(-2.44%) |
Jun 27, 2022 | 67.08 | 68.06 | 66.42 | 66.75 | 813,167 | -0.06(-0.09%) |
Jun 24, 2022 | 66.84 | 68.25 | 65.46 | 66.81 | 1,453,951 | +0.06(+0.09%) |
Jun 23, 2022 | 67.73 | 68.27 | 65.20 | 66.75 | 1,141,580 | -0.39(-0.58%) |
Jun 22, 2022 | 68.08 | 69.43 | 66.84 | 67.14 | 1,083,388 | -1.87(-2.71%) |
Jun 21, 2022 | 69.03 | 70.94 | 68.11 | 69.01 | 826,675 | +0.48(+0.70%) |
Jun 17, 2022 | 68.43 | 69.99 | 67.61 | 68.53 | 1,472,150 | +0.63(+0.93%) |
Jun 16, 2022 | 66.83 | 68.65 | 66.05 | 67.90 | 942,738 | -0.32(-0.47%) |
Jun 15, 2022 | 68.53 | 70.39 | 66.72 | 68.22 | 1,056,286 | -0.20(-0.29%) |
Jun 14, 2022 | 64.72 | 69.75 | 64.64 | 68.42 | 1,609,105 | +3.79(+5.86%) |
Jun 13, 2022 | 62.26 | 65.60 | 62.03 | 64.63 | 1,193,965 | +0.58(+0.91%) |
Jun 10, 2022 | 62.13 | 65.41 | 62.13 | 64.05 | 1,057,396 | +0.95(+1.51%) |
Jun 09, 2022 | 63.85 | 63.85 | 62.74 | 63.10 | 676,969 | -0.75(-1.17%) |
Jun 08, 2022 | 65.31 | 65.69 | 63.12 | 63.85 | 918,199 | -1.51(-2.31%) |
Jun 07, 2022 | 64.04 | 66.13 | 63.17 | 65.36 | 1,242,678 | +2.91(+4.66%) |
Jun 06, 2022 | 64.67 | 64.78 | 61.59 | 62.45 | 879,212 | -1.61(-2.51%) |
Jun 03, 2022 | 63.65 | 64.53 | 62.89 | 64.06 | 662,116 | +0.33(+0.52%) |
Jun 02, 2022 | 62.07 | 64.04 | 61.41 | 63.73 | 547,301 | +1.56(+2.51%) |