Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 71.92 | 71.92 | 71.22 | 71.47 | 70,475 | -0.47(-0.66%) |
Aug 30, 2022 | 71.25 | 72.47 | 70.95 | 71.95 | 84,429 | +0.57(+0.80%) |
Aug 29, 2022 | 71.85 | 71.94 | 71.27 | 71.38 | 57,236 | -1.00(-1.38%) |
Aug 26, 2022 | 73.28 | 73.49 | 72.10 | 72.37 | 54,628 | -0.95(-1.29%) |
Aug 25, 2022 | 73.26 | 73.86 | 72.67 | 73.32 | 73,327 | -0.07(-0.09%) |
Aug 24, 2022 | 73.28 | 73.68 | 72.58 | 73.39 | 51,526 | +0.10(+0.14%) |
Aug 23, 2022 | 74.47 | 75.41 | 73.28 | 73.28 | 71,903 | -0.99(-1.33%) |
Aug 22, 2022 | 75.24 | 75.65 | 73.99 | 74.27 | 72,473 | -1.75(-2.31%) |
Aug 19, 2022 | 75.64 | 76.25 | 74.53 | 76.03 | 77,876 | -0.29(-0.39%) |
Aug 18, 2022 | 76.10 | 76.54 | 75.25 | 76.32 | 70,615 | +0.41(+0.54%) |
Aug 17, 2022 | 76.11 | 76.27 | 74.64 | 75.91 | 61,530 | -0.39(-0.51%) |
Aug 16, 2022 | 76.23 | 77.10 | 75.11 | 76.30 | 79,085 | +0.09(+0.11%) |
Aug 15, 2022 | 75.03 | 76.22 | 73.76 | 76.22 | 62,843 | +1.04(+1.39%) |
Aug 12, 2022 | 75.05 | 75.96 | 73.09 | 75.17 | 71,364 | +0.32(+0.43%) |
Aug 11, 2022 | 73.90 | 74.88 | 73.44 | 74.85 | 76,227 | +1.48(+2.02%) |
Aug 10, 2022 | 73.15 | 74.01 | 72.92 | 73.37 | 118,093 | +0.59(+0.81%) |
Aug 09, 2022 | 71.86 | 72.84 | 70.72 | 72.78 | 106,321 | +1.09(+1.52%) |
Aug 08, 2022 | 71.19 | 71.90 | 70.90 | 71.69 | 86,978 | +0.50(+0.71%) |
Aug 05, 2022 | 69.86 | 71.47 | 69.53 | 71.19 | 102,810 | +1.26(+1.80%) |
Aug 04, 2022 | 70.97 | 71.02 | 69.87 | 69.93 | 76,336 | -0.89(-1.26%) |
Aug 03, 2022 | 71.15 | 71.15 | 70.20 | 70.82 | 141,443 | -0.28(-0.39%) |
Aug 02, 2022 | 71.99 | 72.86 | 70.12 | 71.09 | 95,711 | -1.32(-1.82%) |
Aug 01, 2022 | 73.15 | 73.39 | 70.92 | 72.41 | 190,227 | -1.39(-1.89%) |
Jul 29, 2022 | 72.23 | 74.43 | 72.23 | 73.81 | 150,976 | +1.13(+1.55%) |
Jul 28, 2022 | 71.04 | 72.85 | 70.57 | 72.68 | 162,687 | +1.58(+2.23%) |
Jul 27, 2022 | 71.20 | 71.77 | 70.45 | 71.09 | 178,151 | -0.10(-0.15%) |
Jul 26, 2022 | 69.20 | 71.71 | 67.76 | 71.20 | 224,800 | +1.30(+1.86%) |
Jul 25, 2022 | 67.52 | 70.86 | 66.95 | 69.90 | 154,595 | +3.12(+4.67%) |
Jul 22, 2022 | 65.71 | 67.52 | 65.47 | 66.78 | 149,432 | +1.09(+1.66%) |
Jul 21, 2022 | 65.08 | 65.82 | 64.61 | 65.69 | 120,892 | +0.33(+0.51%) |
Jul 20, 2022 | 64.29 | 65.57 | 64.22 | 65.36 | 100,980 | +0.51(+0.79%) |
Jul 19, 2022 | 63.87 | 65.29 | 63.27 | 64.85 | 88,467 | +1.58(+2.50%) |
Jul 18, 2022 | 63.16 | 64.20 | 62.85 | 63.26 | 98,675 | +0.62(+0.99%) |
Jul 15, 2022 | 62.40 | 63.10 | 61.88 | 62.64 | 134,744 | +1.32(+2.15%) |
Jul 14, 2022 | 61.36 | 61.43 | 60.41 | 61.32 | 83,748 | -0.75(-1.22%) |
Jul 13, 2022 | 63.16 | 63.30 | 61.77 | 62.07 | 61,165 | -1.36(-2.14%) |
Jul 12, 2022 | 64.24 | 65.20 | 63.13 | 63.43 | 96,869 | -1.20(-1.85%) |
Jul 11, 2022 | 63.38 | 64.66 | 63.20 | 64.63 | 230,494 | +1.20(+1.89%) |
Jul 08, 2022 | 63.46 | 63.55 | 62.65 | 63.43 | 97,967 | +0.15(+0.24%) |
Jul 07, 2022 | 64.17 | 64.31 | 63.21 | 63.28 | 113,188 | -0.50(-0.78%) |
Jul 06, 2022 | 63.65 | 64.07 | 62.76 | 63.78 | 104,555 | -0.05(-0.07%) |
Jul 05, 2022 | 62.63 | 63.85 | 61.65 | 63.83 | 144,974 | +0.36(+0.56%) |
Jul 01, 2022 | 62.24 | 63.57 | 61.62 | 63.47 | 153,566 | +0.82(+1.31%) |
Jun 30, 2022 | 61.55 | 62.95 | 61.16 | 62.65 | 154,410 | +0.43(+0.70%) |
Jun 29, 2022 | 63.19 | 63.25 | 62.08 | 62.21 | 133,287 | -0.66(-1.05%) |
Jun 28, 2022 | 63.13 | 64.10 | 62.58 | 62.88 | 128,173 | +0.01(+0.01%) |
Jun 27, 2022 | 64.28 | 65.20 | 62.71 | 62.87 | 201,285 | -0.99(-1.55%) |
Jun 24, 2022 | 62.29 | 63.94 | 62.29 | 63.86 | 808,997 | +1.75(+2.82%) |
Jun 23, 2022 | 63.10 | 63.53 | 61.31 | 62.10 | 149,857 | -0.91(-1.45%) |
Jun 22, 2022 | 63.45 | 63.88 | 62.70 | 63.02 | 132,763 | -0.61(-0.96%) |
Jun 21, 2022 | 63.62 | 64.05 | 62.67 | 63.63 | 156,080 | +0.93(+1.49%) |
Jun 17, 2022 | 62.77 | 63.79 | 62.54 | 62.70 | 269,435 | +0.58(+0.93%) |
Jun 16, 2022 | 63.23 | 63.39 | 61.90 | 62.12 | 177,372 | -1.72(-2.69%) |
Jun 15, 2022 | 63.98 | 64.67 | 63.44 | 63.84 | 118,875 | +0.54(+0.85%) |
Jun 14, 2022 | 63.25 | 65.81 | 62.64 | 63.30 | 119,756 | +0.05(+0.07%) |
Jun 13, 2022 | 61.45 | 64.16 | 61.45 | 63.25 | 175,346 | +0.91(+1.47%) |
Jun 10, 2022 | 62.91 | 63.37 | 61.58 | 62.34 | 136,815 | -1.11(-1.75%) |
Jun 09, 2022 | 65.14 | 65.43 | 63.43 | 63.45 | 136,895 | -1.44(-2.22%) |
Jun 08, 2022 | 65.78 | 66.01 | 64.85 | 64.89 | 91,814 | -1.42(-2.15%) |
Jun 07, 2022 | 66.44 | 66.81 | 65.82 | 66.32 | 87,444 | -0.42(-0.64%) |
Jun 06, 2022 | 66.74 | 66.87 | 66.12 | 66.74 | 139,492 | +0.26(+0.40%) |
Jun 03, 2022 | 68.11 | 68.19 | 66.36 | 66.48 | 109,898 | -1.78(-2.61%) |
Jun 02, 2022 | 67.62 | 68.62 | 67.02 | 68.26 | 162,191 | +0.47(+0.70%) |