Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 67.60 | 67.73 | 67.18 | 67.20 | 43,655,036 | -0.37(-0.55%) |
Aug 30, 2022 | 68.16 | 68.22 | 67.35 | 67.57 | 73,581,896 | -0.52(-0.77%) |
Aug 29, 2022 | 67.94 | 68.32 | 67.86 | 68.09 | 31,074,230 | -0.26(-0.38%) |
Aug 26, 2022 | 69.53 | 69.53 | 68.29 | 68.35 | 38,220,156 | -1.15(-1.65%) |
Aug 25, 2022 | 69.05 | 69.55 | 68.93 | 69.50 | 22,269,542 | +0.65(+0.94%) |
Aug 24, 2022 | 68.74 | 68.97 | 68.67 | 68.85 | 18,763,052 | +0.08(+0.12%) |
Aug 23, 2022 | 68.61 | 68.88 | 68.37 | 68.77 | 36,971,752 | +0.17(+0.25%) |
Aug 22, 2022 | 68.85 | 68.88 | 68.53 | 68.60 | 46,808,512 | -0.78(-1.13%) |
Aug 19, 2022 | 69.72 | 69.76 | 69.23 | 69.38 | 50,606,932 | -0.71(-1.02%) |
Aug 18, 2022 | 70.16 | 70.22 | 70.02 | 70.09 | 21,171,860 | +0.11(+0.15%) |
Aug 17, 2022 | 70.22 | 70.36 | 69.96 | 69.98 | 32,058,054 | -0.73(-1.03%) |
Aug 16, 2022 | 70.99 | 70.99 | 70.56 | 70.72 | 25,468,472 | -0.33(-0.47%) |
Aug 15, 2022 | 71.07 | 71.23 | 70.91 | 71.05 | 20,563,858 | -0.13(-0.18%) |
Aug 12, 2022 | 70.80 | 71.21 | 70.59 | 71.17 | 18,757,422 | +0.63(+0.89%) |
Aug 11, 2022 | 71.41 | 71.52 | 69.96 | 70.54 | 42,647,724 | -0.41(-0.57%) |
Aug 10, 2022 | 70.80 | 71.02 | 70.67 | 70.95 | 42,280,864 | +1.05(+1.50%) |
Aug 09, 2022 | 70.26 | 70.29 | 69.87 | 69.90 | 27,367,744 | -0.52(-0.74%) |
Aug 08, 2022 | 70.63 | 70.91 | 70.37 | 70.43 | 21,590,482 | +0.06(+0.09%) |
Aug 05, 2022 | 69.88 | 70.43 | 69.78 | 70.36 | 34,389,476 | -0.36(-0.51%) |
Aug 04, 2022 | 70.63 | 70.73 | 70.43 | 70.72 | 27,046,870 | +0.19(+0.27%) |
Aug 03, 2022 | 70.13 | 70.55 | 69.94 | 70.53 | 40,603,908 | +0.61(+0.88%) |
Aug 02, 2022 | 70.12 | 70.20 | 69.88 | 69.92 | 45,036,740 | -0.32(-0.46%) |
Aug 01, 2022 | 70.00 | 70.40 | 69.88 | 70.25 | 35,042,584 | +0.02(+0.03%) |
Jul 29, 2022 | 70.02 | 70.37 | 69.83 | 70.22 | 37,697,168 | +0.21(+0.30%) |
Jul 28, 2022 | 69.64 | 70.07 | 69.36 | 70.02 | 47,311,132 | +0.71(+1.02%) |
Jul 27, 2022 | 68.86 | 69.58 | 68.86 | 69.31 | 39,052,900 | +0.75(+1.10%) |
Jul 26, 2022 | 68.81 | 68.90 | 68.51 | 68.55 | 27,210,666 | -0.48(-0.70%) |
Jul 25, 2022 | 69.11 | 69.24 | 68.84 | 69.04 | 28,984,692 | -0.02(-0.03%) |
Jul 22, 2022 | 69.25 | 69.64 | 68.84 | 69.06 | 56,846,776 | -0.09(-0.13%) |
Jul 21, 2022 | 68.28 | 69.21 | 68.20 | 69.15 | 58,937,820 | +0.81(+1.18%) |
Jul 20, 2022 | 68.31 | 68.81 | 68.15 | 68.34 | 92,387,232 | +0.30(+0.44%) |
Jul 19, 2022 | 67.40 | 68.20 | 67.40 | 68.04 | 34,547,548 | +0.89(+1.32%) |
Jul 18, 2022 | 67.98 | 68.01 | 67.08 | 67.15 | 37,121,448 | -0.66(-0.97%) |
Jul 15, 2022 | 67.15 | 67.81 | 67.14 | 67.81 | 53,846,092 | +0.85(+1.27%) |
Jul 14, 2022 | 66.53 | 67.03 | 66.11 | 66.96 | 60,072,768 | -0.13(-0.19%) |
Jul 13, 2022 | 66.46 | 67.28 | 66.39 | 67.08 | 52,191,576 | -0.07(-0.11%) |
Jul 12, 2022 | 66.96 | 67.27 | 66.91 | 67.15 | 26,763,034 | +0.27(+0.40%) |
Jul 11, 2022 | 67.18 | 67.29 | 66.87 | 66.88 | 31,458,048 | -0.38(-0.56%) |
Jul 08, 2022 | 66.96 | 67.32 | 66.78 | 67.26 | 34,866,564 | +0.05(+0.08%) |
Jul 07, 2022 | 66.54 | 67.25 | 66.49 | 67.21 | 49,859,568 | +1.08(+1.63%) |
Jul 06, 2022 | 66.27 | 66.46 | 66.03 | 66.13 | 49,776,772 | -0.25(-0.38%) |
Jul 05, 2022 | 66.02 | 66.44 | 65.59 | 66.38 | 43,775,640 | -0.06(-0.09%) |
Jul 01, 2022 | 66.01 | 66.67 | 65.97 | 66.44 | 43,272,948 | +0.63(+0.95%) |
Jun 30, 2022 | 65.57 | 66.01 | 65.32 | 65.82 | 50,485,372 | -0.04(-0.05%) |
Jun 29, 2022 | 65.91 | 65.98 | 65.65 | 65.85 | 41,840,736 | -0.10(-0.15%) |
Jun 28, 2022 | 66.78 | 66.87 | 65.94 | 65.95 | 43,958,396 | -0.73(-1.10%) |
Jun 27, 2022 | 67.15 | 67.15 | 66.68 | 66.68 | 28,875,760 | -0.41(-0.61%) |
Jun 24, 2022 | 66.84 | 67.38 | 66.69 | 67.09 | 42,722,440 | +0.47(+0.71%) |
Jun 23, 2022 | 66.33 | 66.68 | 66.23 | 66.62 | 34,628,488 | +0.47(+0.72%) |
Jun 22, 2022 | 66.05 | 66.38 | 65.99 | 66.15 | 42,767,336 | -0.02(-0.03%) |
Jun 21, 2022 | 66.61 | 66.76 | 66.10 | 66.16 | 51,953,776 | -0.04(-0.07%) |
Jun 17, 2022 | 66.16 | 66.67 | 65.99 | 66.21 | 55,117,140 | +0.21(+0.31%) |
Jun 16, 2022 | 66.08 | 66.29 | 65.47 | 66.00 | 68,876,936 | -1.06(-1.59%) |
Jun 15, 2022 | 66.34 | 67.41 | 66.20 | 67.07 | 78,991,504 | +1.28(+1.94%) |
Jun 14, 2022 | 65.67 | 66.37 | 65.32 | 65.79 | 70,256,344 | +0.43(+0.66%) |
Jun 13, 2022 | 66.39 | 66.44 | 65.17 | 65.36 | 138,220,112 | -2.26(-3.35%) |
Jun 10, 2022 | 68.13 | 68.15 | 67.30 | 67.62 | 67,667,488 | -1.17(-1.70%) |
Jun 09, 2022 | 69.08 | 69.30 | 68.66 | 68.79 | 55,326,936 | -0.55(-0.80%) |
Jun 08, 2022 | 69.78 | 69.80 | 69.26 | 69.35 | 29,259,988 | -0.60(-0.86%) |
Jun 07, 2022 | 69.55 | 70.03 | 69.50 | 69.95 | 35,229,416 | +0.16(+0.23%) |
Jun 06, 2022 | 70.44 | 70.46 | 69.71 | 69.79 | 39,990,576 | -0.53(-0.75%) |
Jun 03, 2022 | 70.52 | 70.52 | 70.20 | 70.31 | 40,272,356 | -0.53(-0.74%) |
Jun 02, 2022 | 70.56 | 70.85 | 70.36 | 70.84 | 38,875,068 | +0.30(+0.42%) |