Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.94 | 70.94 | 69.09 | 69.10 | 7,720,102 | -1.51(-2.14%) |
Aug 30, 2022 | 70.59 | 71.00 | 69.07 | 70.61 | 7,137,791 | +0.55(+0.78%) |
Aug 29, 2022 | 69.66 | 70.99 | 69.21 | 70.07 | 5,506,953 | +0.05(+0.07%) |
Aug 26, 2022 | 72.51 | 72.67 | 69.97 | 70.02 | 5,513,287 | -2.06(-2.85%) |
Aug 25, 2022 | 71.76 | 72.37 | 71.35 | 72.07 | 4,412,385 | +0.66(+0.93%) |
Aug 24, 2022 | 71.04 | 71.84 | 70.83 | 71.41 | 3,811,385 | +0.52(+0.73%) |
Aug 23, 2022 | 70.39 | 71.23 | 70.32 | 70.90 | 4,006,955 | +0.23(+0.33%) |
Aug 22, 2022 | 70.61 | 71.05 | 69.98 | 70.66 | 4,101,488 | -1.28(-1.77%) |
Aug 19, 2022 | 73.15 | 73.28 | 71.54 | 71.94 | 5,270,897 | -1.84(-2.50%) |
Aug 18, 2022 | 73.39 | 74.19 | 73.06 | 73.78 | 3,891,645 | +0.28(+0.38%) |
Aug 17, 2022 | 73.88 | 74.71 | 73.04 | 73.50 | 9,326,967 | -1.68(-2.23%) |
Aug 16, 2022 | 73.40 | 75.39 | 73.31 | 75.17 | 11,529,580 | +1.29(+1.74%) |
Aug 15, 2022 | 72.25 | 74.56 | 72.01 | 73.89 | 12,804,441 | +0.84(+1.15%) |
Aug 12, 2022 | 71.10 | 73.24 | 70.02 | 73.05 | 15,410,802 | +2.37(+3.35%) |
Aug 11, 2022 | 69.01 | 70.88 | 68.93 | 70.68 | 16,813,282 | +2.78(+4.09%) |
Aug 10, 2022 | 67.96 | 68.26 | 66.94 | 67.91 | 7,419,769 | +0.87(+1.30%) |
Aug 09, 2022 | 66.81 | 67.12 | 66.40 | 67.03 | 4,058,184 | +0.57(+0.86%) |
Aug 08, 2022 | 67.35 | 67.59 | 66.09 | 66.46 | 4,535,788 | -0.84(-1.24%) |
Aug 05, 2022 | 66.31 | 68.27 | 66.19 | 67.29 | 5,016,845 | +0.30(+0.45%) |
Aug 04, 2022 | 67.10 | 67.40 | 66.51 | 66.99 | 6,230,041 | +0.02(+0.03%) |
Aug 03, 2022 | 66.59 | 67.58 | 66.47 | 66.97 | 7,012,962 | +1.39(+2.12%) |
Aug 02, 2022 | 63.80 | 66.02 | 63.68 | 65.59 | 13,605,650 | -1.14(-1.70%) |
Aug 01, 2022 | 65.96 | 67.10 | 65.34 | 66.72 | 6,115,075 | -0.32(-0.48%) |
Jul 29, 2022 | 65.73 | 68.23 | 65.65 | 67.04 | 10,323,227 | +1.31(+1.99%) |
Jul 28, 2022 | 62.25 | 65.76 | 60.99 | 65.73 | 16,884,224 | +5.04(+8.30%) |
Jul 27, 2022 | 59.57 | 61.02 | 59.37 | 60.69 | 5,428,911 | +1.30(+2.19%) |
Jul 26, 2022 | 61.58 | 61.58 | 59.16 | 59.39 | 5,759,838 | -2.42(-3.91%) |
Jul 25, 2022 | 61.65 | 62.07 | 61.18 | 61.81 | 6,921,665 | +0.65(+1.06%) |
Jul 22, 2022 | 61.53 | 62.03 | 60.80 | 61.16 | 6,997,634 | -0.14(-0.22%) |
Jul 21, 2022 | 61.17 | 61.31 | 60.16 | 61.29 | 7,108,141 | +0.29(+0.48%) |
Jul 20, 2022 | 61.34 | 61.70 | 60.59 | 61.00 | 6,967,468 | -0.36(-0.59%) |
Jul 19, 2022 | 60.15 | 61.52 | 59.89 | 61.36 | 7,006,505 | +1.90(+3.20%) |
Jul 18, 2022 | 61.84 | 61.84 | 59.06 | 59.46 | 9,618,488 | -0.91(-1.51%) |
Jul 15, 2022 | 59.57 | 60.71 | 59.17 | 60.37 | 7,436,055 | +1.56(+2.66%) |
Jul 14, 2022 | 58.54 | 59.39 | 57.86 | 58.81 | 5,851,298 | -0.95(-1.59%) |
Jul 13, 2022 | 59.59 | 60.20 | 58.95 | 59.76 | 4,501,322 | -0.68(-1.12%) |
Jul 12, 2022 | 60.62 | 62.00 | 60.25 | 60.44 | 6,471,248 | -0.67(-1.10%) |
Jul 11, 2022 | 61.72 | 61.78 | 60.88 | 61.11 | 5,148,974 | -1.38(-2.21%) |
Jul 08, 2022 | 62.26 | 62.68 | 61.34 | 62.49 | 4,697,492 | +0.12(+0.19%) |
Jul 07, 2022 | 62.06 | 62.60 | 61.80 | 62.37 | 4,854,689 | +0.78(+1.26%) |
Jul 06, 2022 | 61.16 | 62.23 | 60.91 | 61.59 | 6,453,728 | +0.05(+0.08%) |
Jul 05, 2022 | 60.85 | 61.56 | 59.60 | 61.55 | 4,611,058 | -0.51(-0.83%) |
Jul 01, 2022 | 61.35 | 62.11 | 60.62 | 62.06 | 4,805,674 | +0.72(+1.17%) |
Jun 30, 2022 | 60.70 | 61.67 | 59.22 | 61.34 | 7,776,263 | -0.43(-0.69%) |
Jun 29, 2022 | 62.28 | 62.58 | 61.30 | 61.77 | 5,797,459 | -0.53(-0.86%) |
Jun 28, 2022 | 63.25 | 63.71 | 62.10 | 62.30 | 7,578,855 | +0.02(+0.03%) |
Jun 27, 2022 | 63.50 | 63.50 | 61.66 | 62.28 | 6,726,557 | -0.27(-0.43%) |
Jun 24, 2022 | 61.00 | 62.80 | 60.88 | 62.56 | 16,602,854 | +2.33(+3.87%) |
Jun 23, 2022 | 60.77 | 60.99 | 59.02 | 60.23 | 6,403,066 | -0.40(-0.66%) |
Jun 22, 2022 | 59.60 | 61.03 | 59.44 | 60.62 | 6,835,352 | +0.06(+0.10%) |
Jun 21, 2022 | 60.48 | 61.76 | 60.26 | 60.57 | 10,681,300 | +2.32(+3.98%) |
Jun 17, 2022 | 59.69 | 59.83 | 58.18 | 58.25 | 17,451,528 | -0.84(-1.43%) |
Jun 16, 2022 | 58.53 | 59.23 | 58.06 | 59.09 | 9,316,888 | -0.63(-1.06%) |
Jun 15, 2022 | 60.08 | 61.09 | 59.47 | 59.72 | 11,612,107 | +0.39(+0.65%) |
Jun 14, 2022 | 59.17 | 60.23 | 58.36 | 59.33 | 12,154,379 | +0.84(+1.44%) |
Jun 13, 2022 | 58.46 | 59.83 | 57.62 | 58.49 | 12,728,775 | -1.92(-3.18%) |
Jun 10, 2022 | 61.37 | 61.37 | 59.88 | 60.41 | 8,606,345 | -1.97(-3.16%) |
Jun 09, 2022 | 63.74 | 64.04 | 62.34 | 62.38 | 7,928,994 | -1.44(-2.25%) |
Jun 08, 2022 | 64.57 | 64.87 | 63.46 | 63.82 | 10,360,376 | -1.71(-2.61%) |
Jun 07, 2022 | 65.19 | 65.68 | 64.58 | 65.53 | 15,128,946 | -0.55(-0.84%) |
Jun 06, 2022 | 69.02 | 69.35 | 65.91 | 66.08 | 8,947,138 | -1.95(-2.87%) |
Jun 03, 2022 | 68.44 | 69.25 | 67.91 | 68.03 | 3,668,715 | -1.55(-2.23%) |
Jun 02, 2022 | 67.96 | 69.64 | 67.25 | 69.59 | 5,541,894 | +2.04(+3.02%) |