Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 74.98 | 74.98 | 72.99 | 73.01 | 501,708 | -1.50(-2.02%) |
Aug 30, 2022 | 75.05 | 75.05 | 73.39 | 74.51 | 443,635 | +0.05(+0.06%) |
Aug 29, 2022 | 74.65 | 75.42 | 74.03 | 74.46 | 411,108 | -0.88(-1.16%) |
Aug 26, 2022 | 78.97 | 79.33 | 75.30 | 75.34 | 412,992 | -3.51(-4.45%) |
Aug 25, 2022 | 77.27 | 78.94 | 77.27 | 78.85 | 341,460 | +1.64(+2.12%) |
Aug 24, 2022 | 76.83 | 77.72 | 76.52 | 77.21 | 363,956 | +0.00(+0.00%) |
Aug 23, 2022 | 76.93 | 77.80 | 76.71 | 77.21 | 401,797 | +0.39(+0.51%) |
Aug 22, 2022 | 77.33 | 77.57 | 76.21 | 76.82 | 446,744 | -2.08(-2.64%) |
Aug 19, 2022 | 80.87 | 80.87 | 78.54 | 78.91 | 425,406 | -2.74(-3.36%) |
Aug 18, 2022 | 82.08 | 82.58 | 81.42 | 81.65 | 610,396 | -0.33(-0.41%) |
Aug 17, 2022 | 81.00 | 82.19 | 80.42 | 81.98 | 841,815 | -0.09(-0.10%) |
Aug 16, 2022 | 80.95 | 82.67 | 80.93 | 82.07 | 446,129 | +0.81(+1.00%) |
Aug 15, 2022 | 80.49 | 81.27 | 79.97 | 81.26 | 428,149 | -0.13(-0.16%) |
Aug 12, 2022 | 80.44 | 81.44 | 79.72 | 81.39 | 419,432 | +1.60(+2.00%) |
Aug 11, 2022 | 78.50 | 79.97 | 78.30 | 79.79 | 746,724 | +2.36(+3.05%) |
Aug 10, 2022 | 74.37 | 77.54 | 74.22 | 77.43 | 663,298 | +4.23(+5.77%) |
Aug 09, 2022 | 73.31 | 73.31 | 72.19 | 73.21 | 412,901 | +0.27(+0.36%) |
Aug 08, 2022 | 73.79 | 74.20 | 72.93 | 72.94 | 319,699 | -0.18(-0.25%) |
Aug 05, 2022 | 71.57 | 73.62 | 71.25 | 73.12 | 419,682 | +1.17(+1.63%) |
Aug 04, 2022 | 72.15 | 72.18 | 71.15 | 71.95 | 413,896 | -0.45(-0.61%) |
Aug 03, 2022 | 72.01 | 73.28 | 71.29 | 72.39 | 487,744 | +1.07(+1.50%) |
Aug 02, 2022 | 71.80 | 72.06 | 70.17 | 71.32 | 556,568 | -0.80(-1.10%) |
Aug 01, 2022 | 71.94 | 72.37 | 70.43 | 72.12 | 721,278 | -0.25(-0.34%) |
Jul 29, 2022 | 72.21 | 73.49 | 72.09 | 72.36 | 937,783 | +0.27(+0.37%) |
Jul 28, 2022 | 70.11 | 72.25 | 69.09 | 72.10 | 708,429 | +1.60(+2.27%) |
Jul 27, 2022 | 69.43 | 70.89 | 69.27 | 70.50 | 764,383 | +1.40(+2.03%) |
Jul 26, 2022 | 70.90 | 71.49 | 69.09 | 69.10 | 681,142 | -2.97(-4.12%) |
Jul 25, 2022 | 70.59 | 72.36 | 69.97 | 72.06 | 728,502 | +1.79(+2.55%) |
Jul 22, 2022 | 74.24 | 75.48 | 69.78 | 70.27 | 1,832,193 | -3.37(-4.58%) |
Jul 21, 2022 | 74.24 | 74.77 | 72.82 | 73.64 | 1,244,101 | -0.96(-1.28%) |
Jul 20, 2022 | 71.78 | 74.68 | 71.69 | 74.60 | 659,497 | +2.20(+3.04%) |
Jul 19, 2022 | 71.42 | 72.92 | 71.34 | 72.40 | 526,507 | +2.11(+3.01%) |
Jul 18, 2022 | 70.58 | 71.80 | 69.87 | 70.29 | 707,263 | +1.18(+1.71%) |
Jul 15, 2022 | 67.11 | 69.44 | 66.69 | 69.11 | 451,377 | +3.09(+4.68%) |
Jul 14, 2022 | 65.74 | 66.36 | 64.81 | 66.02 | 411,637 | -1.23(-1.83%) |
Jul 13, 2022 | 67.54 | 67.59 | 66.25 | 67.25 | 389,595 | -1.21(-1.77%) |
Jul 12, 2022 | 68.04 | 70.30 | 68.04 | 68.46 | 466,699 | -0.07(-0.10%) |
Jul 11, 2022 | 69.04 | 69.27 | 68.03 | 68.53 | 406,505 | -1.12(-1.61%) |
Jul 08, 2022 | 70.07 | 70.56 | 68.53 | 69.65 | 337,185 | -0.22(-0.31%) |
Jul 07, 2022 | 68.63 | 69.89 | 68.51 | 69.86 | 528,590 | +1.51(+2.20%) |
Jul 06, 2022 | 68.61 | 69.54 | 67.39 | 68.36 | 574,913 | -0.93(-1.34%) |
Jul 05, 2022 | 66.68 | 69.38 | 65.68 | 69.29 | 724,956 | +1.29(+1.89%) |
Jul 01, 2022 | 66.32 | 68.10 | 66.11 | 68.00 | 514,404 | +1.11(+1.66%) |
Jun 30, 2022 | 67.04 | 68.07 | 65.40 | 66.89 | 825,107 | -1.94(-2.82%) |
Jun 29, 2022 | 69.75 | 69.92 | 68.49 | 68.83 | 408,870 | -0.79(-1.13%) |
Jun 28, 2022 | 70.62 | 71.28 | 69.51 | 69.62 | 692,231 | -0.09(-0.14%) |
Jun 27, 2022 | 71.09 | 71.47 | 69.24 | 69.71 | 425,507 | -0.82(-1.17%) |
Jun 24, 2022 | 67.62 | 70.67 | 67.51 | 70.54 | 918,152 | +3.51(+5.23%) |
Jun 23, 2022 | 66.98 | 67.98 | 64.88 | 67.03 | 859,476 | -0.23(-0.34%) |
Jun 22, 2022 | 65.34 | 67.54 | 65.34 | 67.26 | 866,055 | +0.97(+1.46%) |
Jun 21, 2022 | 68.12 | 68.22 | 65.87 | 66.29 | 710,858 | +0.15(+0.23%) |
Jun 17, 2022 | 65.74 | 66.78 | 65.37 | 66.14 | 1,044,914 | +0.73(+1.12%) |
Jun 16, 2022 | 67.09 | 67.42 | 64.82 | 65.41 | 807,237 | -3.62(-5.24%) |
Jun 15, 2022 | 69.33 | 70.71 | 68.37 | 69.03 | 756,844 | -0.01(-0.01%) |
Jun 14, 2022 | 68.22 | 69.41 | 68.03 | 69.04 | 481,790 | +0.90(+1.32%) |
Jun 13, 2022 | 68.39 | 69.76 | 67.68 | 68.14 | 866,688 | -2.45(-3.48%) |
Jun 10, 2022 | 72.85 | 73.79 | 69.70 | 70.59 | 920,757 | -4.31(-5.76%) |
Jun 09, 2022 | 77.20 | 77.73 | 74.75 | 74.90 | 1,095,579 | -3.06(-3.93%) |
Jun 08, 2022 | 77.47 | 78.23 | 76.61 | 77.96 | 1,280,076 | -0.84(-1.07%) |
Jun 07, 2022 | 75.87 | 78.85 | 75.74 | 78.81 | 776,982 | +1.82(+2.36%) |
Jun 06, 2022 | 78.24 | 78.68 | 76.87 | 76.99 | 495,779 | +0.30(+0.40%) |
Jun 03, 2022 | 76.42 | 77.01 | 75.81 | 76.69 | 646,286 | -0.63(-0.82%) |
Jun 02, 2022 | 75.23 | 77.43 | 75.23 | 77.32 | 671,337 | +1.90(+2.53%) |