Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.59 | 72.65 | 71.64 | 71.64 | 33,926 | -1.21(-1.66%) |
Aug 30, 2022 | 72.50 | 72.96 | 72.13 | 72.85 | 22,849 | +0.52(+0.72%) |
Aug 29, 2022 | 73.77 | 73.77 | 72.33 | 72.33 | 18,093 | -1.77(-2.39%) |
Aug 26, 2022 | 75.94 | 75.94 | 73.65 | 74.10 | 21,961 | -1.08(-1.44%) |
Aug 25, 2022 | 74.51 | 75.59 | 74.42 | 75.18 | 24,516 | +0.53(+0.71%) |
Aug 24, 2022 | 75.46 | 75.47 | 74.21 | 74.65 | 23,483 | -0.38(-0.51%) |
Aug 23, 2022 | 76.69 | 76.69 | 75.02 | 75.03 | 30,615 | -1.40(-1.83%) |
Aug 22, 2022 | 77.76 | 78.13 | 76.07 | 76.43 | 27,936 | -1.88(-2.40%) |
Aug 19, 2022 | 78.39 | 78.46 | 77.35 | 78.31 | 54,957 | -0.38(-0.48%) |
Aug 18, 2022 | 77.62 | 78.92 | 77.62 | 78.69 | 24,809 | -0.25(-0.32%) |
Aug 17, 2022 | 79.01 | 79.29 | 78.36 | 78.94 | 29,805 | -0.96(-1.20%) |
Aug 16, 2022 | 78.56 | 79.90 | 78.38 | 79.90 | 19,919 | +1.01(+1.28%) |
Aug 15, 2022 | 77.91 | 79.13 | 77.61 | 78.89 | 32,882 | +0.60(+0.77%) |
Aug 12, 2022 | 77.41 | 78.74 | 75.87 | 78.29 | 47,853 | +2.01(+2.64%) |
Aug 11, 2022 | 76.99 | 77.15 | 75.98 | 76.28 | 35,825 | +0.05(+0.07%) |
Aug 10, 2022 | 76.52 | 76.52 | 75.20 | 76.23 | 30,398 | +0.81(+1.07%) |
Aug 09, 2022 | 75.12 | 75.79 | 74.43 | 75.42 | 32,849 | +0.29(+0.39%) |
Aug 08, 2022 | 75.01 | 75.58 | 74.72 | 75.13 | 18,696 | -0.22(-0.29%) |
Aug 05, 2022 | 75.64 | 75.67 | 74.31 | 75.35 | 17,724 | +0.61(+0.82%) |
Aug 04, 2022 | 74.92 | 75.01 | 74.19 | 74.74 | 22,087 | -0.58(-0.77%) |
Aug 03, 2022 | 76.30 | 76.30 | 74.97 | 75.32 | 23,514 | +0.17(+0.23%) |
Aug 02, 2022 | 76.01 | 76.18 | 74.98 | 75.15 | 44,706 | -1.71(-2.22%) |
Aug 01, 2022 | 76.36 | 77.10 | 74.86 | 76.86 | 33,394 | -0.29(-0.38%) |
Jul 29, 2022 | 76.66 | 77.52 | 76.61 | 77.15 | 32,502 | -0.09(-0.12%) |
Jul 28, 2022 | 76.79 | 77.38 | 75.93 | 77.24 | 29,436 | +0.13(+0.17%) |
Jul 27, 2022 | 76.68 | 77.33 | 76.26 | 77.11 | 28,457 | +1.06(+1.39%) |
Jul 26, 2022 | 74.24 | 76.31 | 74.14 | 76.05 | 26,212 | +1.41(+1.89%) |
Jul 25, 2022 | 72.63 | 74.68 | 72.63 | 74.64 | 30,137 | +0.45(+0.61%) |
Jul 22, 2022 | 74.30 | 75.00 | 73.44 | 74.19 | 27,739 | -0.81(-1.08%) |
Jul 21, 2022 | 74.11 | 75.00 | 73.88 | 75.00 | 24,886 | +0.42(+0.56%) |
Jul 20, 2022 | 73.95 | 74.59 | 73.00 | 74.58 | 43,994 | +0.31(+0.42%) |
Jul 19, 2022 | 72.82 | 74.90 | 72.82 | 74.27 | 31,931 | +1.79(+2.47%) |
Jul 18, 2022 | 73.18 | 73.88 | 72.05 | 72.48 | 25,737 | -0.62(-0.85%) |
Jul 15, 2022 | 72.23 | 73.17 | 71.27 | 73.10 | 33,168 | +2.31(+3.26%) |
Jul 14, 2022 | 70.00 | 71.17 | 69.51 | 70.79 | 23,890 | -0.04(-0.06%) |
Jul 13, 2022 | 71.40 | 71.91 | 70.82 | 70.83 | 25,810 | -1.21(-1.68%) |
Jul 12, 2022 | 71.41 | 73.02 | 71.41 | 72.04 | 29,231 | -0.27(-0.37%) |
Jul 11, 2022 | 72.33 | 72.59 | 71.93 | 72.31 | 19,666 | -0.14(-0.19%) |
Jul 08, 2022 | 71.65 | 72.85 | 71.60 | 72.45 | 34,931 | +0.04(+0.06%) |
Jul 07, 2022 | 72.64 | 74.54 | 72.32 | 72.41 | 28,223 | -0.42(-0.58%) |
Jul 06, 2022 | 73.00 | 73.13 | 71.92 | 72.83 | 24,814 | -0.56(-0.76%) |
Jul 05, 2022 | 72.07 | 73.43 | 70.87 | 73.39 | 48,645 | +0.44(+0.60%) |
Jul 01, 2022 | 71.45 | 73.17 | 69.51 | 72.95 | 38,836 | +0.85(+1.18%) |
Jun 30, 2022 | 69.85 | 72.20 | 69.85 | 72.10 | 47,107 | +1.16(+1.64%) |
Jun 29, 2022 | 71.18 | 71.33 | 70.46 | 70.94 | 29,693 | -0.08(-0.11%) |
Jun 28, 2022 | 71.46 | 72.34 | 70.84 | 71.02 | 59,635 | -0.44(-0.62%) |
Jun 27, 2022 | 72.55 | 72.95 | 71.32 | 71.46 | 45,530 | -0.91(-1.26%) |
Jun 24, 2022 | 70.21 | 73.19 | 70.21 | 72.37 | 107,668 | +1.97(+2.80%) |
Jun 23, 2022 | 70.68 | 70.68 | 69.70 | 70.40 | 20,101 | -0.52(-0.73%) |
Jun 22, 2022 | 70.63 | 71.60 | 70.45 | 70.92 | 41,871 | +0.03(+0.04%) |
Jun 21, 2022 | 70.90 | 71.19 | 70.50 | 70.89 | 39,167 | +1.14(+1.63%) |
Jun 17, 2022 | 69.43 | 70.45 | 69.19 | 69.75 | 102,509 | +0.85(+1.23%) |
Jun 16, 2022 | 69.90 | 69.90 | 68.50 | 68.90 | 57,708 | -1.57(-2.23%) |
Jun 15, 2022 | 70.42 | 71.32 | 69.85 | 70.47 | 59,907 | +0.19(+0.27%) |
Jun 14, 2022 | 69.72 | 72.00 | 69.48 | 70.28 | 31,007 | +0.29(+0.41%) |
Jun 13, 2022 | 69.20 | 71.34 | 69.20 | 69.99 | 52,665 | -0.75(-1.06%) |
Jun 10, 2022 | 71.20 | 71.55 | 70.41 | 70.74 | 35,555 | -1.34(-1.86%) |
Jun 09, 2022 | 73.24 | 73.55 | 72.00 | 72.08 | 37,168 | -1.84(-2.49%) |
Jun 08, 2022 | 74.82 | 74.83 | 73.22 | 73.92 | 27,238 | -1.10(-1.47%) |
Jun 07, 2022 | 73.62 | 75.03 | 73.55 | 75.02 | 33,839 | +0.34(+0.46%) |
Jun 06, 2022 | 74.22 | 75.11 | 74.22 | 74.68 | 24,287 | +0.77(+1.04%) |
Jun 03, 2022 | 74.50 | 74.87 | 73.91 | 73.91 | 25,442 | -1.52(-2.02%) |
Jun 02, 2022 | 75.05 | 75.64 | 74.00 | 75.43 | 41,111 | +0.90(+1.21%) |