Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.11 | 70.71 | 69.58 | 69.64 | 1,567,470 | -0.07(-0.10%) |
Aug 30, 2022 | 70.07 | 70.75 | 69.08 | 69.71 | 933,324 | -0.18(-0.26%) |
Aug 29, 2022 | 69.99 | 70.50 | 69.56 | 69.89 | 809,814 | -0.43(-0.61%) |
Aug 26, 2022 | 72.11 | 72.44 | 70.15 | 70.32 | 745,674 | -2.18(-3.01%) |
Aug 25, 2022 | 71.62 | 72.67 | 70.91 | 72.50 | 877,268 | +1.45(+2.04%) |
Aug 24, 2022 | 71.40 | 71.82 | 70.92 | 71.05 | 934,947 | -0.39(-0.55%) |
Aug 23, 2022 | 71.07 | 72.23 | 71.07 | 71.44 | 2,644,089 | -0.13(-0.18%) |
Aug 22, 2022 | 71.04 | 71.69 | 70.62 | 71.57 | 1,184,027 | -0.17(-0.24%) |
Aug 19, 2022 | 72.57 | 72.80 | 71.57 | 71.74 | 1,311,454 | -1.76(-2.39%) |
Aug 18, 2022 | 73.67 | 73.73 | 73.18 | 73.50 | 839,883 | +0.00(+0.00%) |
Aug 17, 2022 | 74.38 | 74.82 | 73.49 | 73.50 | 952,798 | -1.63(-2.17%) |
Aug 16, 2022 | 74.70 | 75.59 | 74.70 | 75.13 | 985,903 | -0.26(-0.34%) |
Aug 15, 2022 | 74.55 | 75.66 | 74.55 | 75.39 | 944,371 | +0.33(+0.44%) |
Aug 12, 2022 | 74.04 | 75.18 | 73.82 | 75.06 | 967,713 | +1.20(+1.62%) |
Aug 11, 2022 | 74.70 | 75.96 | 73.69 | 73.86 | 1,672,226 | -0.87(-1.16%) |
Aug 10, 2022 | 74.41 | 74.81 | 73.83 | 74.73 | 1,489,400 | +1.84(+2.52%) |
Aug 09, 2022 | 72.38 | 73.43 | 71.67 | 72.89 | 1,018,595 | +0.02(+0.03%) |
Aug 08, 2022 | 72.95 | 73.86 | 72.50 | 72.87 | 1,137,394 | +0.00(+0.00%) |
Aug 05, 2022 | 71.66 | 72.93 | 71.52 | 72.87 | 1,072,554 | +0.00(+0.00%) |
Aug 04, 2022 | 72.69 | 72.97 | 71.34 | 72.87 | 1,133,501 | +0.35(+0.48%) |
Aug 03, 2022 | 71.31 | 73.08 | 71.26 | 72.52 | 1,211,427 | +1.53(+2.16%) |
Aug 02, 2022 | 70.59 | 71.82 | 70.15 | 70.99 | 1,985,257 | -0.17(-0.24%) |
Aug 01, 2022 | 71.92 | 72.25 | 70.88 | 71.16 | 1,194,031 | -1.43(-1.97%) |
Jul 29, 2022 | 70.39 | 72.74 | 70.39 | 72.59 | 2,412,565 | +1.67(+2.35%) |
Jul 28, 2022 | 69.85 | 71.26 | 69.34 | 70.92 | 2,838,651 | +1.24(+1.78%) |
Jul 27, 2022 | 64.00 | 69.68 | 63.82 | 69.68 | 5,597,846 | +8.98(+14.79%) |
Jul 26, 2022 | 61.53 | 61.53 | 60.27 | 60.70 | 1,517,950 | -0.89(-1.45%) |
Jul 25, 2022 | 61.80 | 62.15 | 60.55 | 61.59 | 1,788,020 | -0.22(-0.36%) |
Jul 22, 2022 | 62.50 | 62.93 | 61.44 | 61.81 | 1,073,284 | -0.78(-1.25%) |
Jul 21, 2022 | 62.55 | 62.79 | 61.66 | 62.59 | 1,702,434 | +0.29(+0.47%) |
Jul 20, 2022 | 61.56 | 62.85 | 61.39 | 62.30 | 1,967,422 | +1.17(+1.91%) |
Jul 19, 2022 | 59.88 | 61.20 | 59.26 | 61.13 | 959,032 | +2.05(+3.47%) |
Jul 18, 2022 | 60.17 | 60.77 | 58.89 | 59.08 | 744,280 | -0.83(-1.39%) |
Jul 15, 2022 | 58.93 | 59.96 | 58.37 | 59.91 | 1,192,935 | +1.97(+3.40%) |
Jul 14, 2022 | 58.98 | 59.25 | 57.54 | 57.94 | 2,024,431 | -1.36(-2.29%) |
Jul 13, 2022 | 58.63 | 60.12 | 57.92 | 59.30 | 1,128,439 | -0.40(-0.67%) |
Jul 12, 2022 | 61.17 | 61.80 | 59.42 | 59.70 | 1,448,457 | -1.76(-2.86%) |
Jul 11, 2022 | 61.54 | 62.01 | 60.73 | 61.46 | 1,466,409 | -0.34(-0.55%) |
Jul 08, 2022 | 61.01 | 61.87 | 60.63 | 61.80 | 1,557,515 | +0.12(+0.19%) |
Jul 07, 2022 | 61.85 | 62.66 | 61.44 | 61.68 | 2,738,689 | -0.39(-0.63%) |
Jul 06, 2022 | 62.00 | 62.19 | 61.18 | 62.07 | 1,325,780 | +0.20(+0.32%) |
Jul 05, 2022 | 60.91 | 61.96 | 60.00 | 61.87 | 1,146,317 | +0.55(+0.90%) |
Jul 01, 2022 | 60.31 | 61.53 | 60.11 | 61.32 | 1,031,895 | +0.91(+1.51%) |
Jun 30, 2022 | 59.43 | 60.62 | 58.08 | 60.41 | 2,235,835 | +0.20(+0.33%) |
Jun 29, 2022 | 60.44 | 60.77 | 58.82 | 60.21 | 1,569,728 | -0.13(-0.22%) |
Jun 28, 2022 | 61.50 | 62.07 | 60.16 | 60.34 | 1,533,116 | -1.34(-2.17%) |
Jun 27, 2022 | 62.85 | 62.85 | 61.43 | 61.68 | 1,341,584 | -1.17(-1.86%) |
Jun 24, 2022 | 60.00 | 63.19 | 59.59 | 62.85 | 7,279,027 | +3.47(+5.84%) |
Jun 23, 2022 | 58.26 | 59.44 | 57.64 | 59.38 | 1,784,585 | +1.56(+2.70%) |
Jun 22, 2022 | 55.72 | 58.28 | 55.50 | 57.82 | 2,046,669 | +1.75(+3.12%) |
Jun 21, 2022 | 57.04 | 57.18 | 55.97 | 56.07 | 2,409,856 | +0.01(+0.02%) |
Jun 17, 2022 | 55.41 | 56.92 | 55.04 | 56.06 | 2,778,892 | +0.90(+1.63%) |
Jun 16, 2022 | 55.16 | 55.26 | 54.02 | 55.16 | 1,829,845 | -1.19(-2.11%) |
Jun 15, 2022 | 56.08 | 57.34 | 55.07 | 56.35 | 3,233,155 | +1.18(+2.14%) |
Jun 14, 2022 | 55.93 | 56.33 | 54.61 | 55.17 | 2,193,047 | -0.65(-1.16%) |
Jun 13, 2022 | 56.87 | 57.94 | 55.58 | 55.82 | 1,809,897 | -2.77(-4.73%) |
Jun 10, 2022 | 58.77 | 59.12 | 57.90 | 58.59 | 1,621,722 | -1.10(-1.84%) |
Jun 09, 2022 | 61.16 | 61.44 | 59.67 | 59.69 | 1,021,819 | -1.56(-2.55%) |
Jun 08, 2022 | 61.42 | 62.27 | 60.68 | 61.25 | 2,020,394 | -0.71(-1.15%) |
Jun 07, 2022 | 60.78 | 62.05 | 60.64 | 61.96 | 1,043,455 | +0.83(+1.36%) |
Jun 06, 2022 | 62.32 | 62.81 | 60.88 | 61.13 | 1,805,042 | -1.39(-2.22%) |
Jun 03, 2022 | 62.92 | 63.63 | 62.14 | 62.52 | 1,242,277 | -1.47(-2.30%) |
Jun 02, 2022 | 61.18 | 64.00 | 61.07 | 63.99 | 1,793,111 | +2.76(+4.51%) |