Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 59.18 | 60.93 | 58.54 | 59.21 | 3,265,720 | +0.29(+0.49%) |
Aug 30, 2022 | 59.77 | 60.07 | 58.74 | 58.92 | 2,235,319 | -0.58(-0.97%) |
Aug 29, 2022 | 60.23 | 60.68 | 59.46 | 59.50 | 1,283,766 | -1.50(-2.46%) |
Aug 26, 2022 | 62.95 | 63.84 | 60.97 | 61.00 | 2,135,641 | -1.81(-2.88%) |
Aug 25, 2022 | 61.50 | 62.89 | 61.30 | 62.81 | 1,966,221 | +1.50(+2.45%) |
Aug 24, 2022 | 60.84 | 61.75 | 60.59 | 61.31 | 2,592,978 | +0.18(+0.29%) |
Aug 23, 2022 | 59.70 | 61.15 | 58.92 | 61.13 | 2,516,380 | +1.40(+2.34%) |
Aug 22, 2022 | 59.55 | 60.56 | 59.26 | 59.73 | 2,756,726 | -0.67(-1.11%) |
Aug 19, 2022 | 60.75 | 61.41 | 60.28 | 60.40 | 1,848,021 | -0.81(-1.32%) |
Aug 18, 2022 | 62.01 | 62.11 | 60.44 | 61.21 | 3,663,053 | -0.52(-0.84%) |
Aug 17, 2022 | 63.38 | 64.04 | 61.65 | 61.73 | 5,165,794 | -2.35(-3.67%) |
Aug 16, 2022 | 64.97 | 65.08 | 63.86 | 64.08 | 3,719,609 | -0.82(-1.26%) |
Aug 15, 2022 | 66.53 | 66.84 | 64.77 | 64.90 | 4,408,772 | -2.57(-3.81%) |
Aug 12, 2022 | 67.15 | 68.20 | 66.69 | 67.47 | 2,963,284 | +0.37(+0.55%) |
Aug 11, 2022 | 68.15 | 69.35 | 66.78 | 67.10 | 2,183,979 | -1.31(-1.91%) |
Aug 10, 2022 | 68.55 | 69.03 | 67.14 | 68.41 | 2,751,571 | +1.29(+1.92%) |
Aug 09, 2022 | 69.30 | 70.23 | 66.60 | 67.12 | 3,031,506 | -2.53(-3.63%) |
Aug 08, 2022 | 69.63 | 72.04 | 69.42 | 69.65 | 4,609,185 | +0.05(+0.07%) |
Aug 05, 2022 | 67.01 | 70.12 | 67.00 | 69.60 | 5,969,711 | +2.60(+3.88%) |
Aug 04, 2022 | 68.81 | 69.65 | 66.14 | 67.00 | 7,720,167 | +0.04(+0.06%) |
Aug 03, 2022 | 64.14 | 67.79 | 60.76 | 66.96 | 20,966,332 | -15.17(-18.47%) |
Aug 02, 2022 | 80.28 | 82.99 | 80.17 | 82.13 | 2,497,004 | +1.25(+1.55%) |
Aug 01, 2022 | 82.87 | 82.97 | 80.35 | 80.88 | 1,826,768 | -2.09(-2.52%) |
Jul 29, 2022 | 83.57 | 83.57 | 81.99 | 82.97 | 1,554,118 | -0.74(-0.88%) |
Jul 28, 2022 | 82.13 | 84.68 | 81.46 | 83.71 | 1,408,272 | +1.69(+2.06%) |
Jul 27, 2022 | 82.00 | 82.47 | 80.90 | 82.02 | 1,548,357 | +0.56(+0.69%) |
Jul 26, 2022 | 81.56 | 82.69 | 80.65 | 81.46 | 1,256,632 | -0.72(-0.88%) |
Jul 25, 2022 | 83.05 | 83.31 | 82.00 | 82.18 | 1,034,913 | -0.75(-0.90%) |
Jul 22, 2022 | 84.34 | 84.67 | 82.49 | 82.93 | 847,130 | -1.02(-1.22%) |
Jul 21, 2022 | 84.33 | 84.96 | 82.98 | 83.95 | 814,923 | -0.38(-0.45%) |
Jul 20, 2022 | 84.99 | 87.06 | 84.32 | 84.33 | 1,527,742 | -0.34(-0.40%) |
Jul 19, 2022 | 83.13 | 85.06 | 82.43 | 84.67 | 1,686,797 | +2.37(+2.88%) |
Jul 18, 2022 | 82.47 | 83.63 | 81.86 | 82.30 | 1,736,691 | -0.23(-0.28%) |
Jul 15, 2022 | 80.95 | 83.36 | 80.40 | 82.53 | 1,600,557 | +3.08(+3.88%) |
Jul 14, 2022 | 81.53 | 81.72 | 78.40 | 79.45 | 1,656,746 | -1.96(-2.41%) |
Jul 13, 2022 | 80.33 | 82.61 | 80.10 | 81.41 | 1,270,876 | -0.16(-0.20%) |
Jul 12, 2022 | 83.32 | 83.97 | 80.44 | 81.57 | 1,453,698 | -1.10(-1.33%) |
Jul 11, 2022 | 82.90 | 84.40 | 82.54 | 82.67 | 1,515,732 | -0.94(-1.12%) |
Jul 08, 2022 | 82.59 | 83.76 | 82.16 | 83.61 | 1,163,591 | +0.00(+0.00%) |
Jul 07, 2022 | 82.60 | 85.11 | 82.31 | 83.61 | 1,831,464 | +1.14(+1.38%) |
Jul 06, 2022 | 82.76 | 83.11 | 81.42 | 82.47 | 2,215,569 | -0.29(-0.35%) |
Jul 05, 2022 | 80.16 | 82.95 | 79.63 | 82.76 | 2,047,315 | +1.92(+2.38%) |
Jul 01, 2022 | 79.24 | 81.15 | 78.75 | 80.84 | 1,969,297 | +1.08(+1.35%) |
Jun 30, 2022 | 81.95 | 82.34 | 79.42 | 79.76 | 2,618,441 | -2.74(-3.32%) |
Jun 29, 2022 | 82.03 | 82.91 | 80.92 | 82.50 | 1,582,199 | +0.81(+0.99%) |
Jun 28, 2022 | 85.75 | 85.75 | 81.67 | 81.69 | 1,832,596 | -3.80(-4.44%) |
Jun 27, 2022 | 85.33 | 86.27 | 84.36 | 85.49 | 2,116,638 | +0.36(+0.42%) |
Jun 24, 2022 | 84.05 | 85.60 | 83.43 | 85.13 | 5,769,334 | +2.22(+2.68%) |
Jun 23, 2022 | 83.48 | 83.98 | 81.86 | 82.91 | 1,673,188 | -0.03(-0.04%) |
Jun 22, 2022 | 82.06 | 83.78 | 82.01 | 82.94 | 1,446,576 | +0.13(+0.16%) |
Jun 21, 2022 | 83.00 | 85.21 | 82.72 | 82.81 | 1,634,058 | +0.28(+0.34%) |
Jun 17, 2022 | 80.02 | 83.92 | 78.90 | 82.53 | 3,571,488 | +3.14(+3.96%) |
Jun 16, 2022 | 80.98 | 81.66 | 78.85 | 79.39 | 2,002,194 | -3.08(-3.73%) |
Jun 15, 2022 | 81.54 | 83.10 | 80.39 | 82.47 | 2,074,643 | +1.20(+1.48%) |
Jun 14, 2022 | 81.85 | 84.02 | 80.60 | 81.27 | 1,608,491 | -0.33(-0.40%) |
Jun 13, 2022 | 83.11 | 84.13 | 81.20 | 81.60 | 1,351,479 | -3.82(-4.47%) |
Jun 10, 2022 | 85.36 | 86.32 | 84.44 | 85.42 | 1,655,838 | -1.63(-1.87%) |
Jun 09, 2022 | 89.39 | 89.96 | 87.03 | 87.05 | 998,117 | -3.56(-3.93%) |
Jun 08, 2022 | 91.64 | 92.64 | 89.39 | 90.61 | 1,415,719 | -1.05(-1.15%) |
Jun 07, 2022 | 87.12 | 92.12 | 86.05 | 91.66 | 2,352,054 | +4.44(+5.09%) |
Jun 06, 2022 | 90.50 | 91.47 | 86.35 | 87.22 | 2,814,912 | -4.07(-4.46%) |
Jun 03, 2022 | 92.23 | 93.24 | 90.64 | 91.29 | 1,290,463 | -1.10(-1.19%) |
Jun 02, 2022 | 88.86 | 92.73 | 88.63 | 92.39 | 1,562,990 | +2.90(+3.24%) |