Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.63 | 70.63 | 68.78 | 68.80 | 7,754,625 | -1.50(-2.14%) |
Aug 30, 2022 | 70.28 | 70.69 | 68.77 | 70.30 | 7,169,710 | +0.54(+0.78%) |
Aug 29, 2022 | 69.35 | 70.68 | 68.90 | 69.76 | 5,531,580 | +0.05(+0.07%) |
Aug 26, 2022 | 72.19 | 72.35 | 69.66 | 69.71 | 5,537,942 | -2.05(-2.85%) |
Aug 25, 2022 | 71.44 | 72.04 | 71.03 | 71.75 | 4,432,117 | +0.66(+0.93%) |
Aug 24, 2022 | 70.73 | 71.52 | 70.51 | 71.09 | 3,828,429 | +0.51(+0.73%) |
Aug 23, 2022 | 70.08 | 70.91 | 70.01 | 70.58 | 4,024,874 | +0.23(+0.33%) |
Aug 22, 2022 | 70.30 | 70.74 | 69.67 | 70.35 | 4,119,829 | -1.27(-1.77%) |
Aug 19, 2022 | 72.82 | 72.96 | 71.22 | 71.62 | 5,294,468 | -1.83(-2.50%) |
Aug 18, 2022 | 73.06 | 73.86 | 72.73 | 73.45 | 3,909,048 | +0.28(+0.38%) |
Aug 17, 2022 | 73.55 | 74.38 | 72.71 | 73.17 | 9,368,677 | -1.67(-2.23%) |
Aug 16, 2022 | 73.07 | 75.06 | 72.99 | 74.84 | 11,581,140 | +1.28(+1.74%) |
Aug 15, 2022 | 71.93 | 74.23 | 71.69 | 73.56 | 12,861,701 | +0.83(+1.15%) |
Aug 12, 2022 | 70.78 | 72.92 | 69.71 | 72.72 | 15,479,718 | +2.36(+3.35%) |
Aug 11, 2022 | 68.70 | 70.56 | 68.62 | 70.37 | 16,888,470 | +2.76(+4.09%) |
Aug 10, 2022 | 67.66 | 67.95 | 66.64 | 67.60 | 7,452,949 | +0.87(+1.30%) |
Aug 09, 2022 | 66.51 | 66.82 | 66.11 | 66.73 | 4,076,331 | +0.57(+0.86%) |
Aug 08, 2022 | 67.05 | 67.28 | 65.79 | 66.16 | 4,556,071 | -0.83(-1.24%) |
Aug 05, 2022 | 66.02 | 67.96 | 65.89 | 66.99 | 5,039,279 | +0.30(+0.45%) |
Aug 04, 2022 | 66.80 | 67.10 | 66.21 | 66.70 | 6,257,900 | +0.02(+0.03%) |
Aug 03, 2022 | 66.29 | 67.28 | 66.17 | 66.68 | 7,044,323 | +1.38(+2.12%) |
Aug 02, 2022 | 63.52 | 65.73 | 63.40 | 65.29 | 13,666,492 | -1.13(-1.70%) |
Aug 01, 2022 | 65.67 | 66.80 | 65.05 | 66.42 | 6,142,421 | -0.32(-0.48%) |
Jul 29, 2022 | 65.44 | 67.92 | 65.36 | 66.74 | 10,369,390 | +1.30(+1.99%) |
Jul 28, 2022 | 61.97 | 65.47 | 60.72 | 65.44 | 16,959,726 | +5.02(+8.30%) |
Jul 27, 2022 | 59.30 | 60.75 | 59.11 | 60.42 | 5,453,188 | +1.30(+2.19%) |
Jul 26, 2022 | 61.30 | 61.31 | 58.89 | 59.13 | 5,785,595 | -2.41(-3.91%) |
Jul 25, 2022 | 61.38 | 61.79 | 60.91 | 61.53 | 6,952,617 | +0.65(+1.06%) |
Jul 22, 2022 | 61.25 | 61.75 | 60.53 | 60.89 | 7,028,926 | -0.14(-0.22%) |
Jul 21, 2022 | 60.90 | 61.04 | 59.89 | 61.02 | 7,139,927 | +0.29(+0.48%) |
Jul 20, 2022 | 61.07 | 61.43 | 60.32 | 60.73 | 6,998,625 | -0.36(-0.59%) |
Jul 19, 2022 | 59.88 | 61.25 | 59.62 | 61.09 | 7,037,837 | +1.89(+3.20%) |
Jul 18, 2022 | 61.56 | 61.56 | 58.80 | 59.19 | 9,661,500 | -0.91(-1.51%) |
Jul 15, 2022 | 59.30 | 60.44 | 58.91 | 60.10 | 7,469,307 | +1.56(+2.66%) |
Jul 14, 2022 | 58.28 | 59.13 | 57.60 | 58.55 | 5,877,464 | -0.95(-1.59%) |
Jul 13, 2022 | 59.33 | 59.93 | 58.69 | 59.49 | 4,521,451 | -0.68(-1.12%) |
Jul 12, 2022 | 60.35 | 61.73 | 59.98 | 60.17 | 6,500,186 | -0.67(-1.10%) |
Jul 11, 2022 | 61.45 | 61.50 | 60.61 | 60.84 | 5,171,999 | -1.37(-2.21%) |
Jul 08, 2022 | 61.98 | 62.40 | 61.06 | 62.21 | 4,718,499 | +0.12(+0.19%) |
Jul 07, 2022 | 61.78 | 62.32 | 61.52 | 62.09 | 4,876,398 | +0.77(+1.26%) |
Jul 06, 2022 | 60.89 | 61.95 | 60.63 | 61.32 | 6,482,588 | +0.05(+0.08%) |
Jul 05, 2022 | 60.58 | 61.28 | 59.34 | 61.27 | 4,631,677 | -0.51(-0.83%) |
Jul 01, 2022 | 61.08 | 61.83 | 60.35 | 61.78 | 4,827,164 | +0.72(+1.17%) |
Jun 30, 2022 | 60.43 | 61.40 | 58.95 | 61.07 | 7,811,037 | -0.43(-0.69%) |
Jun 29, 2022 | 62.01 | 62.30 | 61.03 | 61.49 | 5,823,384 | -0.53(-0.86%) |
Jun 28, 2022 | 62.96 | 63.42 | 61.83 | 62.03 | 7,612,746 | +0.02(+0.03%) |
Jun 27, 2022 | 63.22 | 63.22 | 61.38 | 62.01 | 6,756,636 | -0.27(-0.43%) |
Jun 24, 2022 | 60.73 | 62.52 | 60.61 | 62.28 | 16,677,099 | +2.32(+3.87%) |
Jun 23, 2022 | 60.50 | 60.72 | 58.76 | 59.96 | 6,431,699 | -0.40(-0.66%) |
Jun 22, 2022 | 59.34 | 60.76 | 59.17 | 60.35 | 6,865,918 | +0.06(+0.10%) |
Jun 21, 2022 | 60.21 | 61.49 | 59.99 | 60.30 | 10,729,064 | +2.31(+3.98%) |
Jun 17, 2022 | 59.43 | 59.56 | 57.92 | 57.99 | 17,529,568 | -0.84(-1.43%) |
Jun 16, 2022 | 58.27 | 58.96 | 57.80 | 58.83 | 9,358,551 | -0.63(-1.06%) |
Jun 15, 2022 | 59.81 | 60.82 | 59.20 | 59.46 | 11,664,034 | +0.39(+0.65%) |
Jun 14, 2022 | 58.90 | 59.96 | 58.10 | 59.07 | 12,208,731 | +0.84(+1.44%) |
Jun 13, 2022 | 58.20 | 59.56 | 57.37 | 58.23 | 12,785,696 | -1.91(-3.18%) |
Jun 10, 2022 | 61.10 | 61.10 | 59.61 | 60.14 | 8,644,831 | -1.96(-3.16%) |
Jun 09, 2022 | 63.46 | 63.76 | 62.07 | 62.10 | 7,964,450 | -1.43(-2.25%) |
Jun 08, 2022 | 64.28 | 64.58 | 63.18 | 63.53 | 10,406,706 | -1.70(-2.61%) |
Jun 07, 2022 | 64.90 | 65.39 | 64.29 | 65.24 | 15,196,600 | -0.55(-0.84%) |
Jun 06, 2022 | 68.72 | 69.04 | 65.61 | 65.79 | 8,987,148 | -1.94(-2.87%) |
Jun 03, 2022 | 68.14 | 68.94 | 67.60 | 67.73 | 3,685,121 | -1.55(-2.23%) |
Jun 02, 2022 | 67.66 | 69.33 | 66.95 | 69.28 | 5,566,676 | +2.03(+3.02%) |