Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.69 | 73.92 | 72.01 | 72.52 | 142,913 | -0.17(-0.24%) |
Aug 30, 2022 | 74.12 | 74.26 | 72.54 | 72.69 | 129,846 | -1.58(-2.13%) |
Aug 29, 2022 | 74.09 | 74.77 | 73.13 | 74.27 | 110,539 | -0.31(-0.41%) |
Aug 26, 2022 | 75.77 | 75.77 | 74.51 | 74.58 | 107,149 | -1.17(-1.55%) |
Aug 25, 2022 | 75.23 | 75.76 | 74.91 | 75.75 | 78,939 | +0.97(+1.30%) |
Aug 24, 2022 | 75.18 | 75.35 | 74.04 | 74.78 | 253,992 | -0.39(-0.52%) |
Aug 23, 2022 | 76.11 | 76.31 | 74.84 | 75.18 | 178,603 | -0.82(-1.07%) |
Aug 22, 2022 | 77.54 | 77.94 | 75.80 | 75.99 | 156,720 | -1.76(-2.26%) |
Aug 19, 2022 | 78.33 | 78.41 | 77.44 | 77.75 | 122,770 | -0.70(-0.89%) |
Aug 18, 2022 | 78.24 | 79.16 | 78.01 | 78.45 | 116,607 | +0.28(+0.36%) |
Aug 17, 2022 | 78.04 | 78.57 | 77.82 | 78.17 | 99,359 | -0.16(-0.21%) |
Aug 16, 2022 | 77.88 | 78.65 | 77.40 | 78.33 | 149,111 | +0.15(+0.20%) |
Aug 15, 2022 | 77.76 | 78.76 | 76.91 | 78.18 | 205,573 | +0.01(+0.01%) |
Aug 12, 2022 | 76.23 | 78.32 | 76.10 | 78.17 | 140,834 | +1.91(+2.51%) |
Aug 11, 2022 | 76.12 | 77.24 | 75.56 | 76.26 | 149,410 | -0.13(-0.18%) |
Aug 10, 2022 | 75.51 | 76.69 | 74.79 | 76.39 | 178,347 | +1.66(+2.22%) |
Aug 09, 2022 | 73.66 | 75.36 | 73.58 | 74.73 | 209,509 | +1.24(+1.69%) |
Aug 08, 2022 | 72.47 | 73.67 | 72.47 | 73.49 | 180,614 | +1.16(+1.60%) |
Aug 05, 2022 | 73.31 | 73.77 | 72.14 | 72.33 | 156,967 | -1.25(-1.70%) |
Aug 04, 2022 | 72.48 | 74.26 | 71.89 | 73.58 | 179,021 | +1.67(+2.32%) |
Aug 03, 2022 | 73.74 | 73.84 | 70.03 | 71.91 | 304,231 | -2.92(-3.91%) |
Aug 02, 2022 | 68.87 | 75.28 | 68.87 | 74.83 | 484,191 | +7.26(+10.74%) |
Aug 01, 2022 | 67.09 | 68.21 | 66.63 | 67.58 | 232,850 | +0.47(+0.70%) |
Jul 29, 2022 | 66.34 | 67.23 | 65.86 | 67.11 | 161,026 | +0.62(+0.93%) |
Jul 28, 2022 | 65.11 | 66.53 | 65.08 | 66.49 | 158,221 | +1.84(+2.85%) |
Jul 27, 2022 | 64.50 | 64.75 | 63.58 | 64.64 | 180,533 | +0.09(+0.13%) |
Jul 26, 2022 | 63.74 | 64.68 | 63.41 | 64.56 | 155,589 | +1.15(+1.81%) |
Jul 25, 2022 | 62.95 | 63.58 | 62.56 | 63.41 | 107,040 | +0.53(+0.85%) |
Jul 22, 2022 | 63.28 | 63.45 | 62.34 | 62.88 | 132,932 | +0.00(+0.00%) |
Jul 21, 2022 | 63.00 | 63.28 | 62.10 | 62.88 | 150,858 | -0.44(-0.69%) |
Jul 20, 2022 | 64.28 | 64.28 | 62.86 | 63.32 | 170,932 | -0.78(-1.22%) |
Jul 19, 2022 | 63.72 | 64.35 | 63.58 | 64.10 | 109,517 | +0.99(+1.57%) |
Jul 18, 2022 | 64.67 | 64.94 | 62.88 | 63.11 | 188,669 | -0.82(-1.28%) |
Jul 15, 2022 | 63.86 | 64.00 | 62.76 | 63.93 | 188,858 | +0.87(+1.38%) |
Jul 14, 2022 | 62.63 | 63.26 | 62.18 | 63.06 | 222,731 | -0.36(-0.57%) |
Jul 13, 2022 | 63.03 | 64.00 | 62.55 | 63.42 | 166,633 | -0.08(-0.12%) |
Jul 12, 2022 | 63.99 | 65.10 | 63.31 | 63.50 | 175,567 | -0.49(-0.76%) |
Jul 11, 2022 | 63.49 | 64.63 | 63.49 | 63.99 | 194,015 | +0.50(+0.78%) |
Jul 08, 2022 | 64.36 | 64.37 | 63.19 | 63.49 | 114,781 | -0.93(-1.44%) |
Jul 07, 2022 | 64.85 | 65.03 | 63.99 | 64.42 | 160,283 | -0.19(-0.30%) |
Jul 06, 2022 | 63.30 | 65.27 | 62.86 | 64.61 | 171,955 | +1.30(+2.05%) |
Jul 05, 2022 | 66.36 | 66.88 | 61.33 | 63.31 | 365,056 | -3.03(-4.56%) |
Jul 01, 2022 | 64.11 | 66.55 | 63.79 | 66.34 | 229,723 | +2.23(+3.47%) |
Jun 30, 2022 | 62.07 | 64.16 | 61.70 | 64.11 | 212,329 | +1.54(+2.46%) |
Jun 29, 2022 | 63.48 | 63.71 | 62.20 | 62.57 | 117,203 | -0.61(-0.97%) |
Jun 28, 2022 | 62.68 | 64.08 | 62.44 | 63.18 | 194,081 | +0.68(+1.08%) |
Jun 27, 2022 | 62.30 | 63.12 | 61.59 | 62.51 | 194,946 | +0.43(+0.69%) |
Jun 24, 2022 | 60.40 | 62.11 | 60.08 | 62.08 | 828,729 | +1.95(+3.24%) |
Jun 23, 2022 | 60.26 | 61.34 | 59.93 | 60.13 | 182,780 | +0.14(+0.24%) |
Jun 22, 2022 | 59.12 | 61.10 | 58.84 | 59.98 | 187,201 | +0.29(+0.48%) |
Jun 21, 2022 | 59.35 | 60.21 | 58.50 | 59.70 | 178,484 | +0.70(+1.18%) |
Jun 17, 2022 | 60.72 | 61.17 | 58.80 | 59.00 | 226,984 | -1.17(-1.94%) |
Jun 16, 2022 | 60.56 | 60.65 | 59.70 | 60.17 | 142,279 | -0.99(-1.62%) |
Jun 15, 2022 | 60.50 | 62.01 | 59.76 | 61.16 | 145,917 | +0.76(+1.27%) |
Jun 14, 2022 | 60.96 | 61.43 | 59.28 | 60.40 | 172,366 | -0.36(-0.60%) |
Jun 13, 2022 | 64.47 | 64.47 | 60.51 | 60.76 | 161,055 | -3.33(-5.20%) |
Jun 10, 2022 | 63.94 | 64.78 | 63.36 | 64.09 | 119,344 | -0.28(-0.43%) |
Jun 09, 2022 | 64.26 | 65.66 | 63.58 | 64.37 | 124,463 | -0.16(-0.25%) |
Jun 08, 2022 | 64.73 | 65.40 | 64.13 | 64.53 | 162,086 | -0.37(-0.57%) |
Jun 07, 2022 | 65.64 | 65.64 | 63.83 | 64.90 | 173,477 | -0.70(-1.06%) |
Jun 06, 2022 | 63.69 | 65.82 | 63.49 | 65.60 | 222,331 | +1.96(+3.08%) |
Jun 03, 2022 | 63.84 | 64.20 | 63.32 | 63.64 | 84,926 | -0.28(-0.43%) |
Jun 02, 2022 | 63.58 | 63.98 | 62.14 | 63.92 | 101,163 | +0.46(+0.72%) |