Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.26 | 72.79 | 71.82 | 71.84 | 4,615,281 | -0.48(-0.66%) |
Aug 30, 2022 | 73.27 | 73.44 | 72.01 | 72.31 | 3,311,799 | -1.03(-1.40%) |
Aug 29, 2022 | 72.50 | 73.86 | 72.25 | 73.34 | 2,911,656 | +0.45(+0.61%) |
Aug 26, 2022 | 73.81 | 74.08 | 72.84 | 72.89 | 3,316,654 | -0.86(-1.16%) |
Aug 25, 2022 | 73.65 | 73.79 | 72.95 | 73.75 | 2,650,930 | +0.23(+0.32%) |
Aug 24, 2022 | 73.66 | 73.78 | 72.99 | 73.52 | 2,690,676 | +0.07(+0.10%) |
Aug 23, 2022 | 73.86 | 73.86 | 73.18 | 73.44 | 2,396,782 | -0.30(-0.40%) |
Aug 22, 2022 | 74.41 | 74.61 | 73.54 | 73.74 | 2,782,441 | -0.98(-1.31%) |
Aug 19, 2022 | 74.48 | 75.10 | 74.19 | 74.72 | 3,737,163 | +0.41(+0.55%) |
Aug 18, 2022 | 73.88 | 74.53 | 73.83 | 74.31 | 3,076,092 | +0.44(+0.59%) |
Aug 17, 2022 | 73.57 | 74.14 | 73.49 | 73.87 | 3,864,902 | +0.17(+0.23%) |
Aug 16, 2022 | 73.04 | 73.99 | 72.90 | 73.70 | 4,423,180 | +0.65(+0.89%) |
Aug 15, 2022 | 72.83 | 73.31 | 72.66 | 73.05 | 5,984,551 | +0.23(+0.32%) |
Aug 12, 2022 | 72.36 | 72.86 | 72.22 | 72.82 | 3,382,312 | +0.84(+1.17%) |
Aug 11, 2022 | 72.33 | 72.83 | 71.78 | 71.98 | 3,917,218 | -0.36(-0.50%) |
Aug 10, 2022 | 72.51 | 72.64 | 71.99 | 72.34 | 3,399,374 | +0.04(+0.05%) |
Aug 09, 2022 | 71.64 | 72.45 | 71.58 | 72.30 | 3,408,682 | +0.98(+1.37%) |
Aug 08, 2022 | 71.93 | 72.20 | 71.06 | 71.32 | 4,609,994 | -0.07(-0.10%) |
Aug 05, 2022 | 71.65 | 71.95 | 70.61 | 71.40 | 4,476,659 | -0.65(-0.90%) |
Aug 04, 2022 | 71.61 | 72.79 | 71.57 | 72.04 | 5,673,241 | +0.66(+0.92%) |
Aug 03, 2022 | 70.12 | 71.52 | 69.07 | 71.39 | 4,801,932 | +1.23(+1.75%) |
Aug 02, 2022 | 71.13 | 71.60 | 70.09 | 70.16 | 5,189,478 | -0.69(-0.98%) |
Aug 01, 2022 | 70.84 | 71.40 | 70.35 | 70.85 | 4,680,348 | -0.19(-0.27%) |
Jul 29, 2022 | 70.08 | 71.71 | 69.90 | 71.05 | 8,474,335 | +0.97(+1.38%) |
Jul 28, 2022 | 68.31 | 70.22 | 67.69 | 70.08 | 6,400,691 | +2.38(+3.52%) |
Jul 27, 2022 | 67.59 | 67.87 | 67.05 | 67.69 | 7,064,718 | -0.23(-0.34%) |
Jul 26, 2022 | 67.18 | 68.05 | 67.05 | 67.92 | 2,940,991 | +0.76(+1.13%) |
Jul 25, 2022 | 66.33 | 67.17 | 66.16 | 67.16 | 3,493,332 | +0.69(+1.04%) |
Jul 22, 2022 | 65.89 | 66.49 | 65.73 | 66.47 | 3,720,715 | +1.01(+1.54%) |
Jul 21, 2022 | 65.54 | 65.68 | 65.00 | 65.46 | 3,716,768 | -0.08(-0.13%) |
Jul 20, 2022 | 66.33 | 66.52 | 65.38 | 65.55 | 4,564,189 | -0.75(-1.13%) |
Jul 19, 2022 | 66.59 | 66.79 | 66.13 | 66.30 | 6,089,670 | +0.06(+0.08%) |
Jul 18, 2022 | 66.69 | 66.80 | 65.96 | 66.24 | 4,004,184 | -0.59(-0.88%) |
Jul 15, 2022 | 66.92 | 66.98 | 66.01 | 66.83 | 5,385,045 | +0.43(+0.65%) |
Jul 14, 2022 | 64.63 | 66.49 | 64.61 | 66.40 | 3,376,285 | +0.61(+0.93%) |
Jul 13, 2022 | 65.99 | 66.69 | 65.77 | 65.79 | 4,033,687 | -0.72(-1.08%) |
Jul 12, 2022 | 66.12 | 67.02 | 65.92 | 66.51 | 4,207,465 | +0.19(+0.29%) |
Jul 11, 2022 | 65.60 | 66.33 | 65.51 | 66.31 | 4,359,567 | +0.54(+0.81%) |
Jul 08, 2022 | 65.87 | 66.09 | 65.43 | 65.78 | 3,565,736 | -0.09(-0.14%) |
Jul 07, 2022 | 66.19 | 66.60 | 65.71 | 65.87 | 2,838,335 | -0.17(-0.25%) |
Jul 06, 2022 | 65.67 | 66.73 | 65.27 | 66.04 | 4,695,867 | +0.60(+0.92%) |
Jul 05, 2022 | 67.38 | 67.48 | 64.54 | 65.44 | 6,388,683 | -2.14(-3.17%) |
Jul 01, 2022 | 66.30 | 67.67 | 66.01 | 67.58 | 5,478,361 | +1.69(+2.57%) |
Jun 30, 2022 | 64.98 | 66.25 | 64.84 | 65.89 | 5,832,599 | +0.59(+0.91%) |
Jun 29, 2022 | 65.47 | 65.88 | 64.99 | 65.30 | 3,149,804 | +0.05(+0.07%) |
Jun 28, 2022 | 65.33 | 66.00 | 65.19 | 65.25 | 4,100,512 | +0.23(+0.36%) |
Jun 27, 2022 | 64.12 | 65.31 | 64.02 | 65.02 | 3,982,205 | +0.50(+0.77%) |
Jun 24, 2022 | 64.40 | 64.72 | 63.99 | 64.52 | 4,986,717 | +0.51(+0.79%) |
Jun 23, 2022 | 62.94 | 64.15 | 62.73 | 64.01 | 5,484,494 | +1.47(+2.35%) |
Jun 22, 2022 | 61.63 | 63.05 | 61.58 | 62.54 | 6,166,273 | +0.50(+0.80%) |
Jun 21, 2022 | 60.75 | 62.30 | 60.59 | 62.05 | 6,856,167 | +1.63(+2.69%) |
Jun 17, 2022 | 61.35 | 61.55 | 59.87 | 60.42 | 9,785,933 | -0.82(-1.34%) |
Jun 16, 2022 | 60.82 | 61.25 | 60.00 | 61.24 | 7,582,570 | -0.27(-0.44%) |
Jun 15, 2022 | 61.87 | 62.33 | 60.70 | 61.51 | 7,081,599 | -0.19(-0.31%) |
Jun 14, 2022 | 63.58 | 63.64 | 61.08 | 61.70 | 7,454,575 | -1.82(-2.87%) |
Jun 13, 2022 | 65.90 | 66.14 | 63.18 | 63.52 | 7,043,025 | -3.13(-4.70%) |
Jun 10, 2022 | 67.04 | 67.25 | 66.18 | 66.66 | 5,376,552 | -0.69(-1.03%) |
Jun 09, 2022 | 69.16 | 69.67 | 67.30 | 67.35 | 4,529,088 | -1.61(-2.33%) |
Jun 08, 2022 | 69.68 | 69.86 | 68.87 | 68.96 | 3,226,922 | -0.98(-1.40%) |
Jun 07, 2022 | 69.63 | 69.96 | 69.11 | 69.94 | 3,756,730 | +0.31(+0.45%) |
Jun 06, 2022 | 69.75 | 70.20 | 69.55 | 69.62 | 5,059,062 | +0.08(+0.12%) |
Jun 03, 2022 | 69.93 | 70.16 | 69.41 | 69.54 | 2,907,579 | -0.64(-0.91%) |
Jun 02, 2022 | 70.35 | 70.44 | 68.49 | 70.18 | 5,122,299 | +0.37(+0.53%) |