Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 76.19 | 76.52 | 72.49 | 73.38 | 766,026 | -2.91(-3.81%) |
Aug 30, 2022 | 77.66 | 77.69 | 75.91 | 76.29 | 525,113 | -1.10(-1.43%) |
Aug 29, 2022 | 76.99 | 77.76 | 76.22 | 77.40 | 470,478 | +0.24(+0.31%) |
Aug 26, 2022 | 79.63 | 79.87 | 77.09 | 77.16 | 217,496 | -2.69(-3.37%) |
Aug 25, 2022 | 78.34 | 79.85 | 78.34 | 79.84 | 222,178 | +1.77(+2.26%) |
Aug 24, 2022 | 77.61 | 78.37 | 77.46 | 78.08 | 433,312 | +0.76(+0.98%) |
Aug 23, 2022 | 76.54 | 77.64 | 76.54 | 77.32 | 264,178 | +0.65(+0.85%) |
Aug 22, 2022 | 76.80 | 76.97 | 75.92 | 76.67 | 243,100 | -1.17(-1.50%) |
Aug 19, 2022 | 78.62 | 78.72 | 77.66 | 77.84 | 274,071 | -1.49(-1.88%) |
Aug 18, 2022 | 78.13 | 79.33 | 78.13 | 79.33 | 237,904 | +0.86(+1.09%) |
Aug 17, 2022 | 79.08 | 79.25 | 77.86 | 78.47 | 285,022 | -1.46(-1.82%) |
Aug 16, 2022 | 78.66 | 79.94 | 78.53 | 79.93 | 392,551 | +1.50(+1.91%) |
Aug 15, 2022 | 78.30 | 78.85 | 78.24 | 78.43 | 429,411 | -0.66(-0.83%) |
Aug 12, 2022 | 78.82 | 79.60 | 78.78 | 79.09 | 303,621 | +0.26(+0.33%) |
Aug 11, 2022 | 78.23 | 79.67 | 78.10 | 78.83 | 295,611 | +0.90(+1.15%) |
Aug 10, 2022 | 76.23 | 78.59 | 76.08 | 77.93 | 460,084 | +2.39(+3.17%) |
Aug 09, 2022 | 75.70 | 76.09 | 75.04 | 75.54 | 403,796 | -0.48(-0.63%) |
Aug 08, 2022 | 74.99 | 77.34 | 74.99 | 76.02 | 778,610 | +1.46(+1.96%) |
Aug 05, 2022 | 73.60 | 75.20 | 73.22 | 74.56 | 374,736 | +0.38(+0.51%) |
Aug 04, 2022 | 73.39 | 74.68 | 73.39 | 74.18 | 334,312 | +0.79(+1.08%) |
Aug 03, 2022 | 72.87 | 73.92 | 72.73 | 73.39 | 231,155 | +0.64(+0.88%) |
Aug 02, 2022 | 73.65 | 73.70 | 72.46 | 72.75 | 555,515 | -0.95(-1.29%) |
Aug 01, 2022 | 73.80 | 75.01 | 73.59 | 73.70 | 389,151 | -0.92(-1.24%) |
Jul 29, 2022 | 73.42 | 74.99 | 73.03 | 74.63 | 546,230 | +0.88(+1.19%) |
Jul 28, 2022 | 73.88 | 73.88 | 71.20 | 73.75 | 423,156 | +0.78(+1.07%) |
Jul 27, 2022 | 73.17 | 73.53 | 70.07 | 72.97 | 507,215 | +2.30(+3.25%) |
Jul 26, 2022 | 70.84 | 71.14 | 69.94 | 70.67 | 271,641 | -0.45(-0.63%) |
Jul 25, 2022 | 71.26 | 71.40 | 70.32 | 71.12 | 329,307 | +0.03(+0.04%) |
Jul 22, 2022 | 71.21 | 71.63 | 70.55 | 71.09 | 265,855 | -0.10(-0.13%) |
Jul 21, 2022 | 71.66 | 71.73 | 70.84 | 71.19 | 388,901 | -0.83(-1.15%) |
Jul 20, 2022 | 71.83 | 72.36 | 71.04 | 72.02 | 552,050 | +0.46(+0.64%) |
Jul 19, 2022 | 69.44 | 71.65 | 69.40 | 71.56 | 848,089 | +3.18(+4.65%) |
Jul 18, 2022 | 69.62 | 70.86 | 68.04 | 68.38 | 601,854 | -0.80(-1.16%) |
Jul 15, 2022 | 69.08 | 69.85 | 68.42 | 69.18 | 460,790 | +1.50(+2.21%) |
Jul 14, 2022 | 67.39 | 67.91 | 66.71 | 67.68 | 287,674 | -0.54(-0.80%) |
Jul 13, 2022 | 67.60 | 68.56 | 66.72 | 68.22 | 315,928 | -0.11(-0.17%) |
Jul 12, 2022 | 68.41 | 69.67 | 67.80 | 68.34 | 300,554 | -0.24(-0.35%) |
Jul 11, 2022 | 68.27 | 69.18 | 67.99 | 68.58 | 230,714 | -0.36(-0.53%) |
Jul 08, 2022 | 69.20 | 69.43 | 68.04 | 68.94 | 254,617 | -0.02(-0.03%) |
Jul 07, 2022 | 67.69 | 69.25 | 67.19 | 68.96 | 422,117 | +2.11(+3.15%) |
Jul 06, 2022 | 68.15 | 68.40 | 65.37 | 66.85 | 702,280 | -1.09(-1.60%) |
Jul 05, 2022 | 67.35 | 67.96 | 66.19 | 67.94 | 273,814 | -0.75(-1.10%) |
Jul 01, 2022 | 67.63 | 68.93 | 67.17 | 68.69 | 335,203 | +0.98(+1.45%) |
Jun 30, 2022 | 66.39 | 67.76 | 65.35 | 67.71 | 611,416 | +0.54(+0.81%) |
Jun 29, 2022 | 68.08 | 68.08 | 65.95 | 67.17 | 318,501 | -0.81(-1.19%) |
Jun 28, 2022 | 68.73 | 69.69 | 67.75 | 67.98 | 301,060 | -0.18(-0.27%) |
Jun 27, 2022 | 68.08 | 69.94 | 67.46 | 68.16 | 429,078 | +0.37(+0.55%) |
Jun 24, 2022 | 67.80 | 70.01 | 67.24 | 67.79 | 865,564 | +0.75(+1.12%) |
Jun 23, 2022 | 68.22 | 69.00 | 66.09 | 67.03 | 687,667 | -1.19(-1.75%) |
Jun 22, 2022 | 67.18 | 68.57 | 66.84 | 68.22 | 559,373 | -0.25(-0.36%) |
Jun 21, 2022 | 69.99 | 70.49 | 68.40 | 68.47 | 1,478,512 | -0.48(-0.69%) |
Jun 17, 2022 | 68.89 | 69.48 | 67.14 | 68.95 | 1,408,303 | +0.77(+1.13%) |
Jun 16, 2022 | 70.99 | 71.21 | 67.46 | 68.18 | 866,517 | -4.47(-6.15%) |
Jun 15, 2022 | 72.65 | 73.84 | 71.78 | 72.65 | 593,363 | +0.19(+0.26%) |
Jun 14, 2022 | 72.06 | 74.34 | 72.06 | 72.46 | 708,211 | +1.16(+1.63%) |
Jun 13, 2022 | 71.69 | 72.80 | 71.02 | 71.29 | 680,488 | -2.49(-3.37%) |
Jun 10, 2022 | 74.31 | 75.21 | 73.67 | 73.78 | 493,645 | -2.04(-2.69%) |
Jun 09, 2022 | 76.82 | 77.48 | 75.78 | 75.82 | 456,642 | -1.37(-1.78%) |
Jun 08, 2022 | 77.71 | 78.73 | 76.47 | 77.19 | 560,050 | -1.37(-1.75%) |
Jun 07, 2022 | 78.64 | 79.31 | 77.37 | 78.56 | 419,175 | -1.32(-1.66%) |
Jun 06, 2022 | 79.49 | 80.39 | 78.44 | 79.89 | 814,525 | +2.13(+2.75%) |
Jun 03, 2022 | 76.03 | 78.24 | 75.29 | 77.75 | 533,349 | +1.11(+1.44%) |
Jun 02, 2022 | 76.13 | 77.01 | 75.51 | 76.65 | 723,571 | +0.85(+1.12%) |