Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 74.23 | 76.67 | 73.96 | 75.42 | 31,128,286 | -0.69(-0.91%) |
Aug 30, 2022 | 77.43 | 77.45 | 75.48 | 76.11 | 30,755,878 | -2.67(-3.39%) |
Aug 29, 2022 | 77.57 | 79.80 | 77.38 | 78.78 | 28,084,826 | +1.17(+1.51%) |
Aug 26, 2022 | 78.37 | 79.22 | 77.26 | 77.61 | 20,619,070 | -0.92(-1.17%) |
Aug 25, 2022 | 78.38 | 78.92 | 77.77 | 78.53 | 21,236,786 | +0.60(+0.77%) |
Aug 24, 2022 | 76.99 | 78.04 | 76.65 | 77.93 | 26,197,854 | +0.95(+1.23%) |
Aug 23, 2022 | 75.52 | 77.56 | 75.47 | 76.98 | 29,011,064 | +2.68(+3.61%) |
Aug 22, 2022 | 73.81 | 74.76 | 72.59 | 74.30 | 24,379,166 | -0.14(-0.19%) |
Aug 19, 2022 | 74.28 | 74.96 | 73.84 | 74.44 | 21,074,868 | -0.02(-0.03%) |
Aug 18, 2022 | 73.32 | 74.54 | 73.19 | 74.46 | 25,008,106 | +1.95(+2.69%) |
Aug 17, 2022 | 71.59 | 73.26 | 71.40 | 72.51 | 24,267,224 | +0.60(+0.83%) |
Aug 16, 2022 | 72.19 | 72.95 | 71.46 | 71.91 | 21,001,936 | -0.17(-0.23%) |
Aug 15, 2022 | 70.86 | 72.48 | 70.21 | 72.08 | 22,426,210 | -1.43(-1.95%) |
Aug 12, 2022 | 72.49 | 73.55 | 72.18 | 73.52 | 20,483,430 | +0.55(+0.76%) |
Aug 11, 2022 | 71.86 | 73.58 | 71.64 | 72.96 | 32,417,962 | +2.43(+3.44%) |
Aug 10, 2022 | 70.19 | 70.94 | 68.80 | 70.54 | 18,560,876 | +0.51(+0.72%) |
Aug 09, 2022 | 69.80 | 70.92 | 69.68 | 70.03 | 18,508,808 | +1.21(+1.76%) |
Aug 08, 2022 | 68.39 | 69.44 | 68.29 | 68.82 | 20,167,482 | +0.36(+0.52%) |
Aug 05, 2022 | 66.23 | 69.06 | 66.23 | 68.47 | 24,112,118 | +1.33(+1.98%) |
Aug 04, 2022 | 69.24 | 69.44 | 66.88 | 67.14 | 29,877,166 | -2.59(-3.71%) |
Aug 03, 2022 | 72.08 | 72.30 | 69.29 | 69.72 | 30,424,088 | -2.06(-2.87%) |
Aug 02, 2022 | 71.96 | 72.51 | 71.15 | 71.78 | 21,271,922 | -0.17(-0.23%) |
Aug 01, 2022 | 72.21 | 72.40 | 70.99 | 71.95 | 27,392,578 | -1.52(-2.07%) |
Jul 29, 2022 | 71.70 | 73.69 | 71.56 | 73.47 | 27,575,770 | +3.05(+4.34%) |
Jul 28, 2022 | 70.65 | 71.13 | 69.11 | 70.42 | 24,901,578 | +0.39(+0.56%) |
Jul 27, 2022 | 68.92 | 70.37 | 68.21 | 70.02 | 23,920,058 | +1.55(+2.26%) |
Jul 26, 2022 | 69.93 | 70.23 | 68.01 | 68.48 | 19,866,312 | -0.63(-0.91%) |
Jul 25, 2022 | 67.58 | 69.17 | 66.77 | 69.10 | 20,871,410 | +2.45(+3.67%) |
Jul 22, 2022 | 67.47 | 68.14 | 66.27 | 66.66 | 21,793,860 | -0.55(-0.82%) |
Jul 21, 2022 | 66.54 | 67.28 | 65.26 | 67.21 | 23,028,866 | -1.20(-1.75%) |
Jul 20, 2022 | 67.01 | 68.72 | 66.72 | 68.41 | 22,444,304 | +0.66(+0.97%) |
Jul 19, 2022 | 65.64 | 67.92 | 65.62 | 67.76 | 26,030,492 | +2.02(+3.08%) |
Jul 18, 2022 | 65.97 | 66.82 | 65.42 | 65.73 | 28,516,046 | +1.47(+2.29%) |
Jul 15, 2022 | 64.61 | 64.67 | 63.30 | 64.26 | 31,978,924 | +1.03(+1.63%) |
Jul 14, 2022 | 62.19 | 63.30 | 61.35 | 63.23 | 39,102,568 | -1.22(-1.89%) |
Jul 13, 2022 | 63.61 | 65.80 | 63.61 | 64.45 | 31,547,270 | -0.10(-0.16%) |
Jul 12, 2022 | 64.11 | 64.93 | 63.39 | 64.55 | 34,514,000 | -1.28(-1.95%) |
Jul 11, 2022 | 65.64 | 66.39 | 64.95 | 65.83 | 24,304,692 | -0.64(-0.96%) |
Jul 08, 2022 | 67.31 | 67.59 | 65.54 | 66.47 | 23,450,534 | -0.03(-0.04%) |
Jul 07, 2022 | 65.93 | 67.02 | 65.77 | 66.50 | 36,064,568 | +2.31(+3.61%) |
Jul 06, 2022 | 64.60 | 65.76 | 62.26 | 64.19 | 51,453,676 | -1.11(-1.71%) |
Jul 05, 2022 | 66.59 | 66.91 | 63.89 | 65.30 | 47,947,732 | -2.70(-3.97%) |
Jul 01, 2022 | 67.81 | 68.29 | 65.70 | 68.00 | 36,976,264 | +1.00(+1.50%) |
Jun 30, 2022 | 66.97 | 68.73 | 66.40 | 67.00 | 40,305,504 | -1.44(-2.11%) |
Jun 29, 2022 | 71.89 | 72.13 | 68.25 | 68.44 | 37,984,548 | -2.46(-3.48%) |
Jun 28, 2022 | 70.68 | 72.05 | 69.83 | 70.90 | 42,476,516 | +1.86(+2.70%) |
Jun 27, 2022 | 67.85 | 69.51 | 67.76 | 69.04 | 36,312,992 | +1.97(+2.93%) |
Jun 24, 2022 | 67.33 | 68.50 | 66.36 | 67.07 | 50,592,172 | +0.87(+1.32%) |
Jun 23, 2022 | 69.08 | 69.57 | 65.08 | 66.20 | 60,802,004 | -2.55(-3.71%) |
Jun 22, 2022 | 68.17 | 69.96 | 67.79 | 68.75 | 44,288,772 | -2.87(-4.00%) |
Jun 21, 2022 | 69.90 | 72.10 | 69.78 | 71.62 | 37,401,812 | +3.53(+5.18%) |
Jun 17, 2022 | 71.52 | 72.05 | 67.26 | 68.09 | 69,330,808 | -3.94(-5.47%) |
Jun 16, 2022 | 74.30 | 74.70 | 71.40 | 72.03 | 62,998,900 | -4.30(-5.63%) |
Jun 15, 2022 | 77.87 | 78.26 | 75.04 | 76.32 | 46,632,448 | -1.72(-2.21%) |
Jun 14, 2022 | 79.46 | 80.48 | 77.03 | 78.05 | 37,511,944 | +0.15(+0.19%) |
Jun 13, 2022 | 79.70 | 79.78 | 76.35 | 77.90 | 48,278,724 | -4.29(-5.22%) |
Jun 10, 2022 | 82.64 | 83.88 | 81.24 | 82.19 | 33,753,032 | -1.42(-1.70%) |
Jun 09, 2022 | 84.76 | 85.30 | 83.51 | 83.61 | 26,533,412 | -1.89(-2.21%) |
Jun 08, 2022 | 85.73 | 86.45 | 84.97 | 85.50 | 30,750,094 | +0.19(+0.22%) |
Jun 07, 2022 | 82.78 | 85.42 | 82.72 | 85.31 | 27,718,464 | +2.47(+2.99%) |
Jun 06, 2022 | 83.33 | 83.38 | 82.39 | 82.84 | 18,013,290 | -0.09(-0.11%) |
Jun 03, 2022 | 81.95 | 83.19 | 81.86 | 82.93 | 22,153,940 | +1.08(+1.32%) |
Jun 02, 2022 | 81.53 | 82.42 | 81.03 | 81.85 | 28,381,730 | -0.26(-0.32%) |