Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.19 | 72.47 | 71.47 | 71.48 | 3,637,354 | -0.46(-0.64%) |
Aug 30, 2022 | 72.60 | 72.76 | 71.77 | 71.94 | 1,590,637 | -0.63(-0.87%) |
Aug 29, 2022 | 72.59 | 73.12 | 72.35 | 72.57 | 1,673,073 | -0.42(-0.58%) |
Aug 26, 2022 | 74.97 | 74.97 | 72.94 | 72.99 | 2,241,530 | -1.97(-2.63%) |
Aug 25, 2022 | 74.53 | 74.96 | 74.20 | 74.96 | 988,050 | +0.61(+0.82%) |
Aug 24, 2022 | 74.22 | 74.56 | 74.08 | 74.35 | 1,454,305 | +0.10(+0.13%) |
Aug 23, 2022 | 74.65 | 74.67 | 74.13 | 74.25 | 4,199,491 | -0.52(-0.70%) |
Aug 22, 2022 | 75.35 | 75.44 | 74.66 | 74.77 | 3,918,788 | -1.09(-1.44%) |
Aug 19, 2022 | 76.09 | 76.12 | 75.69 | 75.86 | 2,603,398 | -0.47(-0.62%) |
Aug 18, 2022 | 76.16 | 76.42 | 75.99 | 76.33 | 1,599,219 | +0.20(+0.26%) |
Aug 17, 2022 | 76.12 | 76.52 | 75.95 | 76.13 | 1,724,309 | -0.50(-0.65%) |
Aug 16, 2022 | 76.13 | 76.89 | 76.06 | 76.63 | 1,541,517 | +0.35(+0.46%) |
Aug 15, 2022 | 75.47 | 76.33 | 75.47 | 76.28 | 2,578,300 | +0.54(+0.71%) |
Aug 12, 2022 | 74.99 | 75.77 | 74.96 | 75.74 | 2,546,796 | +1.05(+1.41%) |
Aug 11, 2022 | 75.24 | 75.53 | 74.60 | 74.69 | 3,433,219 | -0.31(-0.41%) |
Aug 10, 2022 | 74.94 | 75.09 | 74.73 | 75.00 | 4,642,008 | +0.81(+1.08%) |
Aug 09, 2022 | 74.14 | 74.39 | 73.99 | 74.19 | 1,777,971 | -0.04(-0.05%) |
Aug 08, 2022 | 74.28 | 74.70 | 74.03 | 74.23 | 1,889,012 | +0.21(+0.28%) |
Aug 05, 2022 | 73.30 | 74.05 | 73.24 | 74.02 | 1,420,488 | +0.13(+0.18%) |
Aug 04, 2022 | 73.93 | 74.09 | 73.69 | 73.89 | 1,656,672 | -0.02(-0.03%) |
Aug 03, 2022 | 73.41 | 74.08 | 73.22 | 73.91 | 2,041,669 | +0.81(+1.11%) |
Aug 02, 2022 | 73.49 | 73.83 | 73.08 | 73.10 | 2,245,144 | -0.47(-0.64%) |
Aug 01, 2022 | 73.42 | 73.88 | 73.33 | 73.57 | 7,489,491 | -0.24(-0.33%) |
Jul 29, 2022 | 73.37 | 73.92 | 73.21 | 73.81 | 1,402,048 | +0.41(+0.56%) |
Jul 28, 2022 | 72.40 | 73.54 | 72.06 | 73.40 | 3,933,856 | +1.02(+1.41%) |
Jul 27, 2022 | 71.68 | 72.65 | 71.54 | 72.38 | 3,275,382 | +0.86(+1.20%) |
Jul 26, 2022 | 71.36 | 71.69 | 71.27 | 71.52 | 3,074,707 | -0.13(-0.18%) |
Jul 25, 2022 | 71.75 | 71.79 | 71.28 | 71.65 | 2,655,343 | -0.05(-0.07%) |
Jul 22, 2022 | 71.94 | 72.22 | 71.27 | 71.70 | 2,642,397 | -0.21(-0.29%) |
Jul 21, 2022 | 71.34 | 71.91 | 71.11 | 71.91 | 9,066,412 | +0.57(+0.80%) |
Jul 20, 2022 | 71.48 | 71.73 | 71.09 | 71.34 | 2,066,464 | -0.17(-0.24%) |
Jul 19, 2022 | 70.76 | 71.59 | 70.66 | 71.51 | 6,720,687 | +1.33(+1.90%) |
Jul 18, 2022 | 71.28 | 71.28 | 70.00 | 70.18 | 1,409,618 | -0.90(-1.27%) |
Jul 15, 2022 | 70.74 | 71.08 | 70.54 | 71.08 | 1,528,803 | +0.91(+1.30%) |
Jul 14, 2022 | 69.55 | 70.25 | 69.26 | 70.17 | 2,168,373 | -0.18(-0.26%) |
Jul 13, 2022 | 69.88 | 70.88 | 69.78 | 70.35 | 2,194,871 | -0.20(-0.28%) |
Jul 12, 2022 | 71.19 | 71.48 | 70.28 | 70.55 | 2,485,382 | -0.65(-0.91%) |
Jul 11, 2022 | 71.15 | 71.54 | 71.00 | 71.20 | 2,523,974 | -0.28(-0.39%) |
Jul 08, 2022 | 71.43 | 71.71 | 71.22 | 71.48 | 2,671,695 | -0.12(-0.17%) |
Jul 07, 2022 | 71.41 | 71.74 | 71.28 | 71.60 | 2,642,897 | +0.32(+0.45%) |
Jul 06, 2022 | 70.86 | 71.63 | 70.76 | 71.28 | 7,704,413 | +0.45(+0.64%) |
Jul 05, 2022 | 70.50 | 70.83 | 69.56 | 70.83 | 1,998,063 | -0.23(-0.32%) |
Jul 01, 2022 | 70.07 | 71.18 | 69.95 | 71.06 | 3,535,567 | +0.85(+1.21%) |
Jun 30, 2022 | 69.85 | 70.70 | 69.56 | 70.21 | 4,813,892 | -0.18(-0.26%) |
Jun 29, 2022 | 70.25 | 70.60 | 69.93 | 70.39 | 4,968,249 | +0.29(+0.41%) |
Jun 28, 2022 | 71.54 | 71.85 | 70.08 | 70.10 | 3,491,637 | -1.23(-1.72%) |
Jun 27, 2022 | 71.50 | 71.62 | 71.12 | 71.33 | 1,754,861 | -0.08(-0.11%) |
Jun 24, 2022 | 70.24 | 71.42 | 70.16 | 71.41 | 2,192,505 | +1.60(+2.29%) |
Jun 23, 2022 | 68.95 | 69.88 | 68.95 | 69.81 | 4,395,060 | +1.11(+1.62%) |
Jun 22, 2022 | 67.90 | 69.33 | 67.90 | 68.70 | 3,977,767 | +0.26(+0.38%) |
Jun 21, 2022 | 67.50 | 68.62 | 67.49 | 68.44 | 3,669,618 | +1.52(+2.27%) |
Jun 17, 2022 | 66.71 | 67.32 | 66.38 | 66.92 | 4,001,484 | +0.19(+0.28%) |
Jun 16, 2022 | 66.91 | 67.02 | 66.40 | 66.73 | 3,766,881 | -1.38(-2.03%) |
Jun 15, 2022 | 68.09 | 68.88 | 67.12 | 68.11 | 3,489,991 | +0.49(+0.72%) |
Jun 14, 2022 | 68.24 | 68.47 | 67.11 | 67.62 | 7,446,362 | -0.40(-0.59%) |
Jun 13, 2022 | 68.77 | 69.08 | 67.77 | 68.02 | 5,485,728 | -2.01(-2.87%) |
Jun 10, 2022 | 70.29 | 70.68 | 69.79 | 70.03 | 3,907,279 | -1.07(-1.50%) |
Jun 09, 2022 | 72.37 | 72.74 | 71.10 | 71.10 | 2,340,088 | -1.70(-2.34%) |
Jun 08, 2022 | 73.43 | 73.54 | 72.68 | 72.80 | 2,765,206 | -0.91(-1.23%) |
Jun 07, 2022 | 72.66 | 73.76 | 72.57 | 73.71 | 3,803,635 | +0.57(+0.78%) |
Jun 06, 2022 | 73.62 | 73.76 | 72.97 | 73.14 | 5,165,764 | +0.01(+0.01%) |
Jun 03, 2022 | 73.21 | 73.54 | 72.99 | 73.13 | 2,032,836 | -0.63(-0.85%) |
Jun 02, 2022 | 72.90 | 73.76 | 72.18 | 73.76 | 3,728,821 | +0.87(+1.19%) |