Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 63.05 | 63.33 | 62.58 | 63.12 | 14,887,113 | +0.20(+0.31%) |
Aug 30, 2022 | 62.50 | 62.97 | 61.76 | 62.93 | 10,957,269 | +0.42(+0.67%) |
Aug 29, 2022 | 65.45 | 65.46 | 62.18 | 62.50 | 19,733,844 | -4.16(-6.24%) |
Aug 26, 2022 | 67.35 | 67.46 | 66.60 | 66.66 | 7,874,002 | -0.29(-0.43%) |
Aug 25, 2022 | 68.04 | 68.04 | 66.51 | 66.95 | 11,786,666 | -0.86(-1.27%) |
Aug 24, 2022 | 68.37 | 68.48 | 67.76 | 67.81 | 6,560,257 | -0.33(-0.48%) |
Aug 23, 2022 | 69.58 | 69.75 | 67.98 | 68.14 | 9,825,055 | -1.67(-2.39%) |
Aug 22, 2022 | 70.54 | 71.04 | 69.62 | 69.81 | 6,208,102 | -0.73(-1.04%) |
Aug 19, 2022 | 69.44 | 70.89 | 69.44 | 70.54 | 8,477,582 | +1.10(+1.59%) |
Aug 18, 2022 | 70.01 | 70.20 | 68.94 | 69.43 | 5,663,497 | -0.38(-0.55%) |
Aug 17, 2022 | 69.21 | 70.21 | 69.12 | 69.82 | 5,709,964 | +0.40(+0.58%) |
Aug 16, 2022 | 69.63 | 70.32 | 69.15 | 69.42 | 9,639,905 | -0.37(-0.54%) |
Aug 15, 2022 | 70.65 | 70.70 | 69.10 | 69.79 | 11,881,142 | -0.97(-1.38%) |
Aug 12, 2022 | 69.84 | 70.90 | 69.83 | 70.76 | 6,582,599 | +1.04(+1.49%) |
Aug 11, 2022 | 69.66 | 70.72 | 69.56 | 69.72 | 6,560,116 | -0.37(-0.53%) |
Aug 10, 2022 | 70.42 | 70.53 | 69.25 | 70.10 | 8,883,749 | -0.09(-0.13%) |
Aug 09, 2022 | 69.39 | 70.71 | 69.35 | 70.19 | 9,588,477 | +1.09(+1.57%) |
Aug 08, 2022 | 67.49 | 69.13 | 67.33 | 69.11 | 10,510,613 | +1.57(+2.33%) |
Aug 05, 2022 | 67.40 | 67.76 | 67.15 | 67.53 | 9,582,120 | +0.00(+0.00%) |
Aug 04, 2022 | 68.16 | 68.31 | 67.40 | 67.53 | 9,185,864 | -0.81(-1.19%) |
Aug 03, 2022 | 68.64 | 68.83 | 67.98 | 68.35 | 9,261,101 | -0.27(-0.40%) |
Aug 02, 2022 | 69.46 | 69.98 | 68.58 | 68.62 | 7,517,861 | -0.32(-0.46%) |
Aug 01, 2022 | 69.07 | 69.54 | 68.64 | 68.94 | 7,243,625 | -0.15(-0.22%) |
Jul 29, 2022 | 69.72 | 69.90 | 68.52 | 69.09 | 14,373,701 | -0.86(-1.23%) |
Jul 28, 2022 | 70.16 | 70.38 | 68.56 | 69.95 | 9,891,803 | -0.10(-0.15%) |
Jul 27, 2022 | 67.79 | 70.21 | 67.66 | 70.05 | 10,428,232 | +1.11(+1.60%) |
Jul 26, 2022 | 68.80 | 69.51 | 68.32 | 68.95 | 9,601,791 | +0.74(+1.08%) |
Jul 25, 2022 | 68.16 | 68.60 | 67.87 | 68.21 | 6,684,126 | -0.10(-0.15%) |
Jul 22, 2022 | 68.59 | 68.93 | 67.87 | 68.31 | 6,956,889 | -0.08(-0.12%) |
Jul 21, 2022 | 68.09 | 68.67 | 67.86 | 68.39 | 7,730,461 | +0.21(+0.30%) |
Jul 20, 2022 | 68.62 | 69.01 | 67.78 | 68.19 | 12,974,236 | -0.30(-0.44%) |
Jul 19, 2022 | 69.41 | 69.57 | 68.28 | 68.49 | 12,173,155 | -0.56(-0.81%) |
Jul 18, 2022 | 70.98 | 70.98 | 68.82 | 69.05 | 9,606,983 | -1.79(-2.52%) |
Jul 15, 2022 | 70.06 | 70.86 | 69.57 | 70.84 | 11,676,540 | +1.54(+2.22%) |
Jul 14, 2022 | 68.96 | 69.41 | 68.58 | 69.30 | 10,332,818 | -0.49(-0.70%) |
Jul 13, 2022 | 69.89 | 70.44 | 69.68 | 69.79 | 9,143,298 | -0.45(-0.64%) |
Jul 12, 2022 | 70.63 | 71.13 | 70.10 | 70.24 | 9,916,322 | -0.51(-0.73%) |
Jul 11, 2022 | 70.70 | 71.16 | 70.46 | 70.75 | 7,464,951 | +0.17(+0.24%) |
Jul 08, 2022 | 70.02 | 71.20 | 69.92 | 70.59 | 7,037,415 | +0.22(+0.32%) |
Jul 07, 2022 | 71.05 | 71.38 | 70.24 | 70.36 | 15,436,789 | -1.01(-1.42%) |
Jul 06, 2022 | 71.40 | 72.19 | 71.14 | 71.37 | 9,203,931 | +0.24(+0.34%) |
Jul 05, 2022 | 71.51 | 71.77 | 69.88 | 71.13 | 14,514,412 | -0.82(-1.15%) |
Jul 01, 2022 | 72.08 | 72.08 | 70.95 | 71.95 | 11,639,859 | -0.15(-0.21%) |
Jun 30, 2022 | 72.13 | 72.71 | 71.44 | 72.10 | 15,185,258 | -0.69(-0.95%) |
Jun 29, 2022 | 73.19 | 73.62 | 72.53 | 72.80 | 9,380,754 | -0.39(-0.53%) |
Jun 28, 2022 | 74.25 | 74.77 | 72.99 | 73.19 | 9,538,190 | -1.19(-1.60%) |
Jun 27, 2022 | 73.68 | 74.94 | 73.56 | 74.38 | 11,380,165 | +0.95(+1.29%) |
Jun 24, 2022 | 73.11 | 73.47 | 72.65 | 73.43 | 13,304,384 | +1.18(+1.63%) |
Jun 23, 2022 | 71.20 | 72.31 | 71.20 | 72.25 | 13,163,421 | +1.06(+1.49%) |
Jun 22, 2022 | 71.11 | 71.99 | 70.86 | 71.19 | 11,968,505 | +0.07(+0.10%) |
Jun 21, 2022 | 69.75 | 71.63 | 69.30 | 71.11 | 16,718,687 | +2.51(+3.66%) |
Jun 17, 2022 | 67.62 | 69.16 | 67.60 | 68.60 | 37,468,424 | +1.07(+1.58%) |
Jun 16, 2022 | 67.39 | 67.70 | 66.69 | 67.53 | 15,092,027 | -0.37(-0.55%) |
Jun 15, 2022 | 68.03 | 68.44 | 67.38 | 67.90 | 15,338,824 | +0.14(+0.21%) |
Jun 14, 2022 | 68.39 | 68.62 | 67.32 | 67.76 | 15,165,916 | -0.66(-0.96%) |
Jun 13, 2022 | 68.69 | 69.12 | 68.16 | 68.43 | 14,663,160 | -1.40(-2.01%) |
Jun 10, 2022 | 70.12 | 70.42 | 69.63 | 69.83 | 11,790,828 | -0.83(-1.17%) |
Jun 09, 2022 | 70.76 | 71.59 | 70.51 | 70.66 | 12,646,773 | -0.19(-0.26%) |
Jun 08, 2022 | 71.16 | 71.43 | 70.60 | 70.84 | 8,191,203 | -0.38(-0.54%) |
Jun 07, 2022 | 70.00 | 71.35 | 69.91 | 71.22 | 15,048,792 | +1.25(+1.78%) |
Jun 06, 2022 | 70.16 | 70.33 | 69.46 | 69.98 | 12,421,350 | +0.07(+0.11%) |
Jun 03, 2022 | 69.14 | 70.04 | 69.09 | 69.90 | 13,106,612 | +0.09(+0.13%) |
Jun 02, 2022 | 70.21 | 70.30 | 68.46 | 69.81 | 13,769,611 | +0.10(+0.15%) |