Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 68.60 | 69.43 | 68.19 | 68.74 | 2,987,678 | +0.12(+0.18%) |
Aug 30, 2022 | 69.52 | 69.52 | 68.44 | 68.62 | 2,165,221 | -0.95(-1.36%) |
Aug 29, 2022 | 68.99 | 69.87 | 68.65 | 69.56 | 1,361,819 | +0.34(+0.49%) |
Aug 26, 2022 | 71.27 | 71.27 | 69.21 | 69.22 | 1,927,267 | -1.87(-2.62%) |
Aug 25, 2022 | 71.06 | 71.36 | 70.72 | 71.09 | 1,874,821 | -0.24(-0.34%) |
Aug 24, 2022 | 71.52 | 71.68 | 71.13 | 71.33 | 1,700,994 | -0.08(-0.12%) |
Aug 23, 2022 | 70.81 | 71.58 | 70.68 | 71.42 | 2,148,333 | +0.53(+0.75%) |
Aug 22, 2022 | 71.84 | 72.00 | 70.58 | 70.88 | 2,005,462 | -0.98(-1.37%) |
Aug 19, 2022 | 71.32 | 72.17 | 71.06 | 71.87 | 2,757,441 | +0.71(+1.00%) |
Aug 18, 2022 | 70.86 | 71.21 | 70.45 | 71.16 | 1,593,777 | +0.17(+0.24%) |
Aug 17, 2022 | 71.21 | 71.65 | 70.95 | 70.99 | 1,691,560 | -0.16(-0.22%) |
Aug 16, 2022 | 70.87 | 71.55 | 70.72 | 71.15 | 2,832,376 | +0.05(+0.07%) |
Aug 15, 2022 | 70.93 | 71.53 | 70.61 | 71.10 | 1,451,067 | +0.22(+0.30%) |
Aug 12, 2022 | 70.72 | 70.99 | 70.36 | 70.88 | 1,512,642 | +0.22(+0.31%) |
Aug 11, 2022 | 70.68 | 71.71 | 70.59 | 70.67 | 1,446,074 | -0.11(-0.16%) |
Aug 10, 2022 | 70.54 | 71.01 | 70.16 | 70.78 | 2,061,937 | +0.29(+0.41%) |
Aug 09, 2022 | 70.30 | 70.81 | 70.23 | 70.49 | 1,510,087 | +0.49(+0.70%) |
Aug 08, 2022 | 70.12 | 70.39 | 69.76 | 70.00 | 2,184,361 | -0.34(-0.48%) |
Aug 05, 2022 | 69.56 | 70.44 | 68.76 | 70.34 | 2,720,942 | +1.14(+1.65%) |
Aug 04, 2022 | 70.16 | 71.66 | 68.94 | 69.20 | 3,737,040 | -0.13(-0.19%) |
Aug 03, 2022 | 68.90 | 69.58 | 68.66 | 69.33 | 2,210,485 | +0.08(+0.12%) |
Aug 02, 2022 | 70.21 | 70.40 | 69.13 | 69.24 | 2,275,445 | -0.82(-1.16%) |
Aug 01, 2022 | 69.37 | 70.45 | 69.05 | 70.06 | 3,032,385 | +0.77(+1.11%) |
Jul 29, 2022 | 68.43 | 69.44 | 68.03 | 69.29 | 5,589,495 | +0.62(+0.90%) |
Jul 28, 2022 | 67.56 | 68.81 | 67.25 | 68.67 | 1,969,940 | +0.98(+1.45%) |
Jul 27, 2022 | 67.94 | 67.94 | 65.96 | 67.69 | 2,461,979 | -0.66(-0.96%) |
Jul 26, 2022 | 67.03 | 68.50 | 66.79 | 68.34 | 1,996,272 | +0.76(+1.12%) |
Jul 25, 2022 | 66.64 | 67.65 | 66.43 | 67.58 | 1,740,852 | +0.90(+1.35%) |
Jul 22, 2022 | 65.98 | 66.80 | 65.91 | 66.68 | 1,647,042 | +0.84(+1.28%) |
Jul 21, 2022 | 65.81 | 66.52 | 65.49 | 65.84 | 1,772,629 | -0.25(-0.38%) |
Jul 20, 2022 | 67.47 | 67.47 | 65.80 | 66.09 | 2,600,274 | -1.35(-2.00%) |
Jul 19, 2022 | 67.59 | 67.72 | 67.00 | 67.44 | 1,937,289 | +0.22(+0.33%) |
Jul 18, 2022 | 67.76 | 68.10 | 67.09 | 67.22 | 1,530,324 | -0.69(-1.02%) |
Jul 15, 2022 | 68.61 | 68.65 | 67.64 | 67.91 | 2,377,970 | -0.38(-0.56%) |
Jul 14, 2022 | 68.05 | 68.58 | 67.56 | 68.30 | 2,979,045 | -0.97(-1.39%) |
Jul 13, 2022 | 68.45 | 69.73 | 68.10 | 69.26 | 2,911,458 | +0.84(+1.23%) |
Jul 12, 2022 | 68.42 | 69.40 | 67.90 | 68.42 | 2,981,613 | +0.22(+0.32%) |
Jul 11, 2022 | 68.25 | 68.86 | 67.86 | 68.20 | 3,072,020 | +0.22(+0.33%) |
Jul 08, 2022 | 68.46 | 68.92 | 67.95 | 67.98 | 2,051,531 | -0.30(-0.44%) |
Jul 07, 2022 | 67.49 | 68.46 | 67.18 | 68.28 | 4,339,768 | +0.08(+0.12%) |
Jul 06, 2022 | 67.96 | 68.50 | 67.56 | 68.19 | 2,210,592 | +0.45(+0.66%) |
Jul 05, 2022 | 67.19 | 67.74 | 66.61 | 67.74 | 3,325,816 | +0.46(+0.68%) |
Jul 01, 2022 | 67.05 | 67.40 | 66.13 | 67.28 | 3,431,223 | +0.41(+0.62%) |
Jun 30, 2022 | 66.97 | 67.45 | 66.60 | 66.87 | 2,878,289 | -0.26(-0.39%) |
Jun 29, 2022 | 66.69 | 67.58 | 66.23 | 67.13 | 2,598,624 | +0.70(+1.06%) |
Jun 28, 2022 | 66.68 | 67.19 | 66.18 | 66.43 | 2,872,343 | -0.08(-0.13%) |
Jun 27, 2022 | 65.87 | 66.65 | 65.50 | 66.52 | 2,778,986 | +0.22(+0.34%) |
Jun 24, 2022 | 65.26 | 66.46 | 64.70 | 66.29 | 4,339,642 | +1.31(+2.02%) |
Jun 23, 2022 | 63.84 | 65.26 | 63.84 | 64.98 | 2,902,850 | +1.31(+2.06%) |
Jun 22, 2022 | 64.21 | 64.54 | 62.49 | 63.67 | 4,786,097 | -0.88(-1.37%) |
Jun 21, 2022 | 66.55 | 66.80 | 64.23 | 64.55 | 11,941,573 | +1.24(+1.95%) |
Jun 17, 2022 | 63.68 | 64.07 | 62.24 | 63.31 | 4,641,993 | -0.12(-0.19%) |
Jun 16, 2022 | 63.09 | 63.81 | 62.40 | 63.43 | 2,731,054 | -0.12(-0.19%) |
Jun 15, 2022 | 64.18 | 64.88 | 63.23 | 63.55 | 2,468,786 | -0.51(-0.79%) |
Jun 14, 2022 | 64.68 | 65.04 | 63.44 | 64.06 | 2,824,528 | -0.49(-0.76%) |
Jun 13, 2022 | 64.86 | 65.75 | 64.19 | 64.55 | 2,618,622 | -0.67(-1.03%) |
Jun 10, 2022 | 64.03 | 65.68 | 63.83 | 65.22 | 3,430,177 | +0.86(+1.34%) |
Jun 09, 2022 | 64.97 | 65.51 | 64.28 | 64.36 | 2,324,220 | -0.28(-0.44%) |
Jun 08, 2022 | 64.69 | 64.98 | 64.01 | 64.64 | 2,280,085 | -0.05(-0.07%) |
Jun 07, 2022 | 63.57 | 64.72 | 63.06 | 64.69 | 2,371,483 | +0.52(+0.82%) |
Jun 06, 2022 | 63.62 | 64.27 | 63.42 | 64.16 | 2,403,313 | +0.65(+1.02%) |
Jun 03, 2022 | 63.84 | 64.21 | 63.36 | 63.52 | 1,643,674 | -0.39(-0.62%) |
Jun 02, 2022 | 64.62 | 64.65 | 62.77 | 63.91 | 2,521,723 | -0.77(-1.19%) |