Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.80 | 71.23 | 70.26 | 70.30 | 11,638,877 | -0.46(-0.65%) |
Aug 30, 2022 | 71.79 | 71.85 | 70.50 | 70.76 | 10,871,756 | -1.05(-1.46%) |
Aug 29, 2022 | 71.22 | 72.34 | 70.81 | 71.81 | 11,885,112 | +0.22(+0.30%) |
Aug 26, 2022 | 72.74 | 72.98 | 71.52 | 71.59 | 9,376,122 | -1.12(-1.53%) |
Aug 25, 2022 | 72.43 | 72.71 | 71.89 | 72.71 | 7,720,794 | +0.44(+0.61%) |
Aug 24, 2022 | 71.94 | 72.36 | 71.76 | 72.26 | 7,932,508 | +0.23(+0.32%) |
Aug 23, 2022 | 72.34 | 72.50 | 71.74 | 72.04 | 8,329,044 | -0.44(-0.60%) |
Aug 22, 2022 | 73.12 | 73.26 | 72.28 | 72.47 | 13,987,231 | -1.00(-1.36%) |
Aug 19, 2022 | 73.42 | 73.81 | 73.14 | 73.47 | 9,140,363 | -0.04(-0.05%) |
Aug 18, 2022 | 73.30 | 73.74 | 73.25 | 73.51 | 8,755,509 | +0.27(+0.37%) |
Aug 17, 2022 | 73.06 | 73.55 | 73.00 | 73.24 | 11,254,844 | -0.12(-0.17%) |
Aug 16, 2022 | 72.99 | 73.63 | 72.91 | 73.36 | 8,236,775 | +0.21(+0.28%) |
Aug 15, 2022 | 72.41 | 73.23 | 72.27 | 73.15 | 8,233,612 | +0.61(+0.83%) |
Aug 12, 2022 | 71.87 | 72.56 | 71.73 | 72.55 | 8,353,703 | +1.16(+1.63%) |
Aug 11, 2022 | 71.50 | 72.10 | 71.18 | 71.38 | 8,485,707 | -0.01(-0.01%) |
Aug 10, 2022 | 71.40 | 71.55 | 70.87 | 71.39 | 8,341,677 | +0.31(+0.44%) |
Aug 09, 2022 | 70.51 | 71.21 | 70.47 | 71.08 | 8,573,228 | +0.78(+1.12%) |
Aug 08, 2022 | 70.80 | 71.13 | 69.97 | 70.30 | 8,935,402 | +0.10(+0.15%) |
Aug 05, 2022 | 70.26 | 70.58 | 69.53 | 70.19 | 11,659,174 | -0.26(-0.36%) |
Aug 04, 2022 | 70.33 | 70.96 | 70.11 | 70.45 | 9,162,438 | +0.15(+0.22%) |
Aug 03, 2022 | 69.76 | 70.46 | 68.67 | 70.30 | 11,610,108 | +0.44(+0.62%) |
Aug 02, 2022 | 70.32 | 70.72 | 69.81 | 69.86 | 12,117,249 | -0.14(-0.20%) |
Aug 01, 2022 | 69.71 | 70.06 | 69.26 | 70.00 | 12,239,386 | +0.08(+0.11%) |
Jul 29, 2022 | 69.20 | 70.22 | 69.19 | 69.93 | 12,979,667 | +0.60(+0.86%) |
Jul 28, 2022 | 68.11 | 69.47 | 68.06 | 69.33 | 15,712,204 | +2.40(+3.59%) |
Jul 27, 2022 | 66.56 | 67.12 | 66.38 | 66.93 | 10,936,946 | +0.06(+0.08%) |
Jul 26, 2022 | 66.42 | 67.08 | 66.34 | 66.87 | 9,482,919 | +0.40(+0.60%) |
Jul 25, 2022 | 65.55 | 66.50 | 65.37 | 66.48 | 9,142,757 | +0.82(+1.25%) |
Jul 22, 2022 | 65.29 | 65.91 | 65.13 | 65.65 | 10,333,557 | +0.89(+1.37%) |
Jul 21, 2022 | 64.77 | 64.79 | 64.16 | 64.77 | 13,763,272 | +0.17(+0.26%) |
Jul 20, 2022 | 65.58 | 65.61 | 64.51 | 64.60 | 18,023,378 | -0.87(-1.33%) |
Jul 19, 2022 | 65.47 | 65.82 | 65.25 | 65.47 | 12,011,438 | +0.42(+0.64%) |
Jul 18, 2022 | 65.81 | 65.91 | 65.02 | 65.05 | 8,154,567 | -0.92(-1.39%) |
Jul 15, 2022 | 65.91 | 66.06 | 64.83 | 65.97 | 9,244,983 | +0.12(+0.19%) |
Jul 14, 2022 | 64.78 | 65.94 | 64.63 | 65.84 | 10,006,817 | +0.00(+0.00%) |
Jul 13, 2022 | 65.50 | 66.55 | 65.44 | 65.84 | 20,176,614 | -0.27(-0.41%) |
Jul 12, 2022 | 66.05 | 66.96 | 65.84 | 66.12 | 10,120,961 | -0.32(-0.48%) |
Jul 11, 2022 | 65.77 | 66.56 | 65.62 | 66.44 | 6,996,998 | +0.42(+0.63%) |
Jul 08, 2022 | 66.17 | 66.32 | 65.81 | 66.02 | 6,645,653 | -0.22(-0.33%) |
Jul 07, 2022 | 66.65 | 66.86 | 66.17 | 66.24 | 8,882,869 | -0.07(-0.10%) |
Jul 06, 2022 | 65.95 | 66.91 | 65.43 | 66.31 | 15,078,954 | +0.68(+1.04%) |
Jul 05, 2022 | 67.79 | 67.84 | 64.60 | 65.63 | 23,292,768 | -2.32(-3.41%) |
Jul 01, 2022 | 66.66 | 68.05 | 66.39 | 67.94 | 18,113,174 | +1.63(+2.45%) |
Jun 30, 2022 | 65.18 | 66.81 | 65.10 | 66.32 | 19,953,126 | +0.73(+1.11%) |
Jun 29, 2022 | 65.64 | 65.84 | 65.17 | 65.59 | 17,898,276 | +0.05(+0.07%) |
Jun 28, 2022 | 66.00 | 66.51 | 65.46 | 65.54 | 13,944,442 | -0.25(-0.37%) |
Jun 27, 2022 | 65.12 | 65.94 | 64.86 | 65.79 | 12,307,811 | +0.53(+0.81%) |
Jun 24, 2022 | 64.48 | 65.39 | 64.23 | 65.26 | 15,902,459 | +1.12(+1.74%) |
Jun 23, 2022 | 63.03 | 64.25 | 62.95 | 64.14 | 21,781,792 | +1.48(+2.35%) |
Jun 22, 2022 | 61.68 | 63.12 | 61.66 | 62.67 | 15,112,708 | +0.65(+1.05%) |
Jun 21, 2022 | 61.07 | 62.35 | 60.92 | 62.01 | 19,704,698 | +1.16(+1.90%) |
Jun 17, 2022 | 61.52 | 61.95 | 60.35 | 60.85 | 22,987,832 | -0.57(-0.93%) |
Jun 16, 2022 | 61.86 | 61.86 | 60.94 | 61.43 | 25,988,618 | -1.21(-1.93%) |
Jun 15, 2022 | 62.79 | 63.59 | 61.88 | 62.64 | 27,536,542 | +0.40(+0.65%) |
Jun 14, 2022 | 63.92 | 64.16 | 61.53 | 62.23 | 27,365,174 | -1.61(-2.53%) |
Jun 13, 2022 | 66.07 | 66.22 | 63.53 | 63.85 | 28,099,720 | -3.08(-4.60%) |
Jun 10, 2022 | 66.77 | 67.52 | 66.36 | 66.92 | 17,482,414 | -0.52(-0.77%) |
Jun 09, 2022 | 69.06 | 69.40 | 67.39 | 67.44 | 13,733,815 | -1.66(-2.40%) |
Jun 08, 2022 | 70.17 | 70.17 | 68.99 | 69.10 | 10,644,317 | -1.38(-1.96%) |
Jun 07, 2022 | 69.88 | 70.55 | 69.45 | 70.48 | 10,563,800 | +0.42(+0.60%) |
Jun 06, 2022 | 70.38 | 70.60 | 69.97 | 70.06 | 10,844,108 | +0.31(+0.44%) |
Jun 03, 2022 | 69.80 | 70.18 | 69.62 | 69.75 | 9,429,214 | -0.34(-0.48%) |
Jun 02, 2022 | 69.95 | 70.15 | 68.54 | 70.09 | 13,344,233 | +0.47(+0.67%) |