Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 69.05 | 69.25 | 67.91 | 67.93 | 1,973,290 | -0.50(-0.73%) |
Aug 30, 2022 | 69.31 | 69.60 | 68.27 | 68.43 | 1,024,298 | -0.93(-1.34%) |
Aug 29, 2022 | 70.19 | 70.19 | 69.34 | 69.36 | 964,462 | -1.22(-1.72%) |
Aug 26, 2022 | 72.25 | 72.33 | 70.56 | 70.58 | 1,347,464 | -1.55(-2.15%) |
Aug 25, 2022 | 71.53 | 72.25 | 71.29 | 72.13 | 970,301 | +0.93(+1.30%) |
Aug 24, 2022 | 69.86 | 71.45 | 69.86 | 71.20 | 1,556,402 | +1.27(+1.82%) |
Aug 23, 2022 | 71.11 | 71.22 | 69.60 | 69.93 | 960,562 | -1.30(-1.82%) |
Aug 22, 2022 | 72.26 | 72.62 | 69.74 | 71.23 | 1,041,444 | -1.61(-2.20%) |
Aug 19, 2022 | 73.17 | 73.57 | 72.50 | 72.83 | 1,111,182 | -0.62(-0.85%) |
Aug 18, 2022 | 74.74 | 75.09 | 73.19 | 73.45 | 1,112,523 | -1.34(-1.79%) |
Aug 17, 2022 | 73.78 | 75.08 | 73.72 | 74.79 | 871,093 | +0.37(+0.50%) |
Aug 16, 2022 | 74.00 | 74.86 | 73.98 | 74.42 | 913,166 | +0.18(+0.24%) |
Aug 15, 2022 | 74.26 | 74.53 | 73.75 | 74.24 | 816,893 | +0.02(+0.03%) |
Aug 12, 2022 | 73.36 | 74.25 | 73.36 | 74.22 | 985,518 | +1.23(+1.69%) |
Aug 11, 2022 | 73.36 | 74.16 | 72.91 | 72.99 | 1,286,853 | +0.00(+0.00%) |
Aug 10, 2022 | 72.66 | 73.10 | 71.92 | 72.99 | 1,238,245 | +1.09(+1.51%) |
Aug 09, 2022 | 70.43 | 71.97 | 70.31 | 71.90 | 1,725,026 | +1.59(+2.26%) |
Aug 08, 2022 | 70.20 | 70.86 | 69.95 | 70.32 | 1,227,780 | +0.49(+0.70%) |
Aug 05, 2022 | 69.23 | 69.87 | 68.65 | 69.82 | 1,511,048 | +0.27(+0.39%) |
Aug 04, 2022 | 68.68 | 69.58 | 68.08 | 69.55 | 2,572,152 | +0.39(+0.56%) |
Aug 03, 2022 | 70.31 | 71.12 | 68.95 | 69.16 | 2,233,316 | -0.95(-1.35%) |
Aug 02, 2022 | 70.97 | 71.54 | 69.93 | 70.11 | 2,044,584 | -0.88(-1.24%) |
Aug 01, 2022 | 72.40 | 73.02 | 70.91 | 70.99 | 1,864,595 | -1.77(-2.44%) |
Jul 29, 2022 | 72.36 | 73.21 | 72.23 | 72.77 | 1,957,840 | +0.59(+0.82%) |
Jul 28, 2022 | 70.74 | 72.29 | 70.74 | 72.17 | 1,897,739 | +1.89(+2.69%) |
Jul 27, 2022 | 69.61 | 70.76 | 69.00 | 70.28 | 2,277,182 | +2.01(+2.95%) |
Jul 26, 2022 | 68.31 | 68.65 | 68.00 | 68.26 | 1,147,588 | +0.04(+0.05%) |
Jul 25, 2022 | 67.93 | 68.91 | 67.69 | 68.23 | 1,500,792 | +0.18(+0.26%) |
Jul 22, 2022 | 67.66 | 68.41 | 67.59 | 68.05 | 1,171,400 | +0.58(+0.87%) |
Jul 21, 2022 | 66.98 | 67.48 | 66.49 | 67.47 | 1,641,325 | +0.47(+0.71%) |
Jul 20, 2022 | 66.72 | 67.55 | 66.37 | 66.99 | 1,623,671 | -0.37(-0.55%) |
Jul 19, 2022 | 66.24 | 67.43 | 65.98 | 67.36 | 1,097,500 | +1.58(+2.40%) |
Jul 18, 2022 | 66.42 | 66.63 | 65.48 | 65.79 | 1,306,787 | -0.42(-0.63%) |
Jul 15, 2022 | 65.98 | 66.52 | 65.23 | 66.20 | 1,222,337 | +1.18(+1.81%) |
Jul 14, 2022 | 64.48 | 65.43 | 64.48 | 65.02 | 1,214,209 | -0.69(-1.05%) |
Jul 13, 2022 | 65.66 | 66.20 | 64.86 | 65.71 | 932,774 | -0.46(-0.70%) |
Jul 12, 2022 | 65.54 | 66.70 | 65.54 | 66.18 | 1,042,853 | +0.07(+0.11%) |
Jul 11, 2022 | 66.06 | 66.45 | 65.58 | 66.10 | 1,150,046 | -0.15(-0.22%) |
Jul 08, 2022 | 66.67 | 66.82 | 65.75 | 66.25 | 1,771,918 | -0.51(-0.76%) |
Jul 07, 2022 | 67.20 | 68.00 | 66.44 | 66.76 | 1,368,206 | -0.36(-0.54%) |
Jul 06, 2022 | 67.30 | 67.91 | 66.53 | 67.12 | 1,102,845 | +0.05(+0.07%) |
Jul 05, 2022 | 67.23 | 67.30 | 65.48 | 67.08 | 2,170,183 | -0.62(-0.92%) |
Jul 01, 2022 | 67.10 | 67.93 | 66.70 | 67.70 | 1,258,841 | +0.66(+0.98%) |
Jun 30, 2022 | 66.68 | 68.26 | 66.10 | 67.04 | 2,097,357 | -0.17(-0.25%) |
Jun 29, 2022 | 67.09 | 67.26 | 66.55 | 67.21 | 1,147,478 | -0.14(-0.21%) |
Jun 28, 2022 | 68.21 | 69.04 | 67.23 | 67.35 | 1,447,064 | -0.61(-0.90%) |
Jun 27, 2022 | 66.50 | 68.71 | 66.18 | 67.96 | 2,081,675 | +1.29(+1.94%) |
Jun 24, 2022 | 67.31 | 67.35 | 66.33 | 66.67 | 3,304,255 | -0.20(-0.30%) |
Jun 23, 2022 | 65.89 | 67.36 | 65.68 | 66.87 | 2,152,293 | +1.20(+1.82%) |
Jun 22, 2022 | 65.28 | 66.60 | 65.04 | 65.67 | 2,537,890 | +0.09(+0.14%) |
Jun 21, 2022 | 65.11 | 66.57 | 64.94 | 65.58 | 2,776,932 | +0.80(+1.24%) |
Jun 17, 2022 | 64.51 | 64.98 | 63.42 | 64.78 | 4,877,553 | +1.52(+2.40%) |
Jun 16, 2022 | 62.28 | 63.66 | 62.10 | 63.26 | 1,732,405 | -0.38(-0.59%) |
Jun 15, 2022 | 63.76 | 64.53 | 62.81 | 63.64 | 2,339,994 | +0.34(+0.54%) |
Jun 14, 2022 | 63.87 | 64.35 | 63.00 | 63.30 | 1,673,200 | -0.51(-0.79%) |
Jun 13, 2022 | 65.60 | 65.69 | 63.42 | 63.80 | 1,988,062 | -2.69(-4.04%) |
Jun 10, 2022 | 65.51 | 67.28 | 65.10 | 66.49 | 2,075,541 | +0.03(+0.04%) |
Jun 09, 2022 | 68.03 | 68.27 | 66.35 | 66.46 | 2,020,940 | -1.78(-2.60%) |
Jun 08, 2022 | 69.43 | 69.91 | 67.93 | 68.24 | 1,568,452 | -1.56(-2.24%) |
Jun 07, 2022 | 67.70 | 69.86 | 67.47 | 69.80 | 2,462,175 | +1.84(+2.71%) |
Jun 06, 2022 | 70.45 | 70.46 | 67.85 | 67.96 | 1,992,228 | -2.04(-2.92%) |
Jun 03, 2022 | 71.05 | 71.25 | 69.79 | 70.01 | 1,740,154 | -1.63(-2.27%) |
Jun 02, 2022 | 70.47 | 71.66 | 70.07 | 71.63 | 2,366,534 | +0.83(+1.17%) |