Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.61 | 70.79 | 69.34 | 69.40 | 332,975 | -0.56(-0.79%) |
Aug 30, 2022 | 71.28 | 71.61 | 69.46 | 69.96 | 507,593 | -0.71(-1.01%) |
Aug 29, 2022 | 70.74 | 71.29 | 70.34 | 70.67 | 245,809 | -0.72(-1.01%) |
Aug 26, 2022 | 73.97 | 74.28 | 71.25 | 71.39 | 278,803 | -2.61(-3.53%) |
Aug 25, 2022 | 72.58 | 74.28 | 72.41 | 74.00 | 240,959 | +1.28(+1.75%) |
Aug 24, 2022 | 71.88 | 72.77 | 71.17 | 72.72 | 271,407 | +0.90(+1.25%) |
Aug 23, 2022 | 71.48 | 72.80 | 71.48 | 71.83 | 208,731 | +0.20(+0.29%) |
Aug 22, 2022 | 72.69 | 72.72 | 71.32 | 71.62 | 291,755 | -2.30(-3.11%) |
Aug 19, 2022 | 74.99 | 74.99 | 73.52 | 73.92 | 226,142 | -1.51(-2.00%) |
Aug 18, 2022 | 74.99 | 75.45 | 73.86 | 75.43 | 211,938 | +0.38(+0.51%) |
Aug 17, 2022 | 75.18 | 75.83 | 74.43 | 75.05 | 377,164 | -0.88(-1.15%) |
Aug 16, 2022 | 74.24 | 76.48 | 74.22 | 75.93 | 491,470 | +1.70(+2.30%) |
Aug 15, 2022 | 73.85 | 74.77 | 73.64 | 74.22 | 387,738 | +0.10(+0.13%) |
Aug 12, 2022 | 74.18 | 74.37 | 73.68 | 74.13 | 255,981 | +0.16(+0.22%) |
Aug 11, 2022 | 74.32 | 75.12 | 73.72 | 73.96 | 236,483 | +0.48(+0.65%) |
Aug 10, 2022 | 72.98 | 73.71 | 72.76 | 73.49 | 272,613 | +1.80(+2.52%) |
Aug 09, 2022 | 73.64 | 73.64 | 71.05 | 71.68 | 268,539 | -2.24(-3.03%) |
Aug 08, 2022 | 72.98 | 74.82 | 72.98 | 73.92 | 570,249 | +1.27(+1.75%) |
Aug 05, 2022 | 71.10 | 72.68 | 70.67 | 72.65 | 394,563 | +1.03(+1.44%) |
Aug 04, 2022 | 71.93 | 72.30 | 71.33 | 71.62 | 302,531 | -0.31(-0.43%) |
Aug 03, 2022 | 70.64 | 71.98 | 70.37 | 71.93 | 261,230 | +1.77(+2.52%) |
Aug 02, 2022 | 70.83 | 70.93 | 69.46 | 70.17 | 347,667 | -1.31(-1.83%) |
Aug 01, 2022 | 71.25 | 71.84 | 70.86 | 71.48 | 331,642 | -0.34(-0.47%) |
Jul 29, 2022 | 71.43 | 71.93 | 70.07 | 71.82 | 524,005 | +0.33(+0.46%) |
Jul 28, 2022 | 71.32 | 71.88 | 68.72 | 71.49 | 685,710 | -0.99(-1.37%) |
Jul 27, 2022 | 71.29 | 72.63 | 70.21 | 72.48 | 673,111 | +2.18(+3.11%) |
Jul 26, 2022 | 71.78 | 71.78 | 70.19 | 70.29 | 604,450 | -2.74(-3.75%) |
Jul 25, 2022 | 73.99 | 74.17 | 72.44 | 73.03 | 838,703 | -1.11(-1.49%) |
Jul 22, 2022 | 74.70 | 74.81 | 73.01 | 74.14 | 526,836 | -0.05(-0.07%) |
Jul 21, 2022 | 74.58 | 74.58 | 73.27 | 74.18 | 371,150 | -0.52(-0.70%) |
Jul 20, 2022 | 72.86 | 74.86 | 72.86 | 74.71 | 369,553 | +1.28(+1.74%) |
Jul 19, 2022 | 71.71 | 73.76 | 71.71 | 73.43 | 244,686 | +2.50(+3.53%) |
Jul 18, 2022 | 71.99 | 72.54 | 70.82 | 70.92 | 272,894 | -0.25(-0.35%) |
Jul 15, 2022 | 71.78 | 72.20 | 70.90 | 71.18 | 301,680 | +0.06(+0.08%) |
Jul 14, 2022 | 70.77 | 71.49 | 70.04 | 71.12 | 373,758 | -0.54(-0.76%) |
Jul 13, 2022 | 70.99 | 72.13 | 70.27 | 71.66 | 269,800 | -0.18(-0.26%) |
Jul 12, 2022 | 71.72 | 73.19 | 71.30 | 71.85 | 343,287 | -0.17(-0.24%) |
Jul 11, 2022 | 72.13 | 72.54 | 71.33 | 72.02 | 277,746 | -0.32(-0.44%) |
Jul 08, 2022 | 71.93 | 72.70 | 71.21 | 72.34 | 285,422 | -0.13(-0.17%) |
Jul 07, 2022 | 70.90 | 72.53 | 70.77 | 72.47 | 272,289 | +1.95(+2.77%) |
Jul 06, 2022 | 71.47 | 71.97 | 69.90 | 70.52 | 309,712 | -0.58(-0.82%) |
Jul 05, 2022 | 68.53 | 71.15 | 68.25 | 71.10 | 437,943 | +1.72(+2.48%) |
Jul 01, 2022 | 69.50 | 70.22 | 68.42 | 69.38 | 337,056 | -0.08(-0.11%) |
Jun 30, 2022 | 69.95 | 70.73 | 69.01 | 69.46 | 422,541 | -1.38(-1.95%) |
Jun 29, 2022 | 71.78 | 72.23 | 70.39 | 70.84 | 377,504 | -1.12(-1.55%) |
Jun 28, 2022 | 73.72 | 74.68 | 71.84 | 71.95 | 382,987 | -1.48(-2.02%) |
Jun 27, 2022 | 74.62 | 74.93 | 73.14 | 73.44 | 363,840 | -1.10(-1.47%) |
Jun 24, 2022 | 72.10 | 74.96 | 71.62 | 74.53 | 605,998 | +2.92(+4.08%) |
Jun 23, 2022 | 70.73 | 71.65 | 69.91 | 71.61 | 370,388 | +1.54(+2.20%) |
Jun 22, 2022 | 69.29 | 70.16 | 69.12 | 70.07 | 403,290 | +0.14(+0.19%) |
Jun 21, 2022 | 70.46 | 70.46 | 69.21 | 69.93 | 375,542 | +0.67(+0.97%) |
Jun 17, 2022 | 67.01 | 69.68 | 67.01 | 69.26 | 762,591 | +2.57(+3.86%) |
Jun 16, 2022 | 68.51 | 68.76 | 66.27 | 66.69 | 594,837 | -3.44(-4.91%) |
Jun 15, 2022 | 69.94 | 70.94 | 69.21 | 70.14 | 357,750 | +0.98(+1.42%) |
Jun 14, 2022 | 70.05 | 70.44 | 68.70 | 69.16 | 373,780 | -0.49(-0.70%) |
Jun 13, 2022 | 70.79 | 71.39 | 69.30 | 69.64 | 447,028 | -3.36(-4.60%) |
Jun 10, 2022 | 73.88 | 74.50 | 72.78 | 73.00 | 361,882 | -2.20(-2.93%) |
Jun 09, 2022 | 76.06 | 76.94 | 75.17 | 75.20 | 206,340 | -1.37(-1.79%) |
Jun 08, 2022 | 76.73 | 77.62 | 75.76 | 76.57 | 339,044 | -0.60(-0.78%) |
Jun 07, 2022 | 77.45 | 77.81 | 75.13 | 77.17 | 365,524 | -1.07(-1.36%) |
Jun 06, 2022 | 78.23 | 78.42 | 77.37 | 78.24 | 408,420 | +0.53(+0.69%) |
Jun 03, 2022 | 77.05 | 78.01 | 76.37 | 77.71 | 394,583 | +0.03(+0.04%) |
Jun 02, 2022 | 75.70 | 77.73 | 75.34 | 77.68 | 309,607 | +2.47(+3.29%) |