Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 75.63 | 76.24 | 75.09 | 75.12 | 3,681,587 | -0.50(-0.66%) |
Aug 30, 2022 | 76.56 | 76.74 | 75.39 | 75.62 | 3,031,244 | -1.17(-1.52%) |
Aug 29, 2022 | 75.98 | 77.29 | 75.52 | 76.78 | 2,031,491 | +0.49(+0.64%) |
Aug 26, 2022 | 77.49 | 77.64 | 76.29 | 76.30 | 3,036,118 | -1.12(-1.45%) |
Aug 25, 2022 | 77.52 | 77.55 | 76.86 | 77.42 | 2,800,094 | -0.01(-0.01%) |
Aug 24, 2022 | 77.17 | 77.63 | 76.85 | 77.42 | 3,113,204 | +0.35(+0.45%) |
Aug 23, 2022 | 77.75 | 77.75 | 76.61 | 77.08 | 2,180,263 | -0.59(-0.76%) |
Aug 22, 2022 | 78.38 | 78.64 | 77.34 | 77.66 | 2,274,407 | -0.96(-1.23%) |
Aug 19, 2022 | 78.87 | 79.23 | 78.32 | 78.63 | 2,074,481 | -0.03(-0.04%) |
Aug 18, 2022 | 78.77 | 79.04 | 78.26 | 78.66 | 1,827,667 | +0.03(+0.04%) |
Aug 17, 2022 | 78.33 | 79.08 | 78.06 | 78.63 | 2,313,156 | +0.16(+0.20%) |
Aug 16, 2022 | 77.80 | 78.78 | 77.57 | 78.47 | 3,980,423 | +0.73(+0.95%) |
Aug 15, 2022 | 76.22 | 77.90 | 75.92 | 77.74 | 4,856,688 | +1.67(+2.20%) |
Aug 12, 2022 | 75.47 | 76.09 | 75.43 | 76.07 | 2,009,388 | +0.98(+1.31%) |
Aug 11, 2022 | 75.30 | 75.85 | 74.79 | 75.08 | 2,935,586 | -0.35(-0.46%) |
Aug 10, 2022 | 75.99 | 76.02 | 74.63 | 75.43 | 3,004,316 | -0.22(-0.29%) |
Aug 09, 2022 | 75.07 | 76.09 | 75.02 | 75.65 | 2,621,297 | +0.91(+1.22%) |
Aug 08, 2022 | 76.21 | 76.65 | 74.62 | 74.74 | 3,684,449 | -1.08(-1.43%) |
Aug 05, 2022 | 76.00 | 76.29 | 74.86 | 75.83 | 2,754,725 | -0.29(-0.39%) |
Aug 04, 2022 | 76.59 | 77.00 | 76.02 | 76.12 | 3,241,797 | -0.28(-0.37%) |
Aug 03, 2022 | 75.34 | 76.62 | 74.39 | 76.41 | 2,901,418 | +0.96(+1.27%) |
Aug 02, 2022 | 76.03 | 76.59 | 75.40 | 75.45 | 2,887,530 | -0.35(-0.46%) |
Aug 01, 2022 | 75.18 | 75.88 | 74.49 | 75.80 | 3,437,191 | +0.51(+0.68%) |
Jul 29, 2022 | 74.50 | 75.56 | 74.27 | 75.28 | 3,778,594 | +0.61(+0.81%) |
Jul 28, 2022 | 73.37 | 74.81 | 73.00 | 74.68 | 3,102,431 | +1.95(+2.68%) |
Jul 27, 2022 | 72.42 | 72.86 | 72.11 | 72.73 | 2,359,360 | -0.05(-0.06%) |
Jul 26, 2022 | 71.98 | 72.85 | 71.63 | 72.78 | 1,958,545 | +0.60(+0.83%) |
Jul 25, 2022 | 70.90 | 72.19 | 70.76 | 72.18 | 2,936,907 | +1.15(+1.62%) |
Jul 22, 2022 | 70.13 | 71.08 | 69.97 | 71.03 | 2,249,284 | +1.28(+1.83%) |
Jul 21, 2022 | 69.55 | 69.93 | 69.12 | 69.76 | 3,552,120 | +0.17(+0.25%) |
Jul 20, 2022 | 71.46 | 71.48 | 69.55 | 69.58 | 5,376,479 | -1.85(-2.58%) |
Jul 19, 2022 | 71.95 | 72.27 | 71.37 | 71.43 | 3,140,742 | -0.21(-0.29%) |
Jul 18, 2022 | 72.38 | 72.68 | 71.60 | 71.64 | 3,410,814 | -1.09(-1.50%) |
Jul 15, 2022 | 72.94 | 72.99 | 71.66 | 72.73 | 3,104,956 | +0.39(+0.55%) |
Jul 14, 2022 | 71.01 | 72.46 | 70.87 | 72.34 | 2,299,617 | +0.10(+0.14%) |
Jul 13, 2022 | 72.26 | 73.14 | 72.01 | 72.24 | 2,949,858 | -0.54(-0.74%) |
Jul 12, 2022 | 72.85 | 73.71 | 72.14 | 72.78 | 2,790,414 | -0.49(-0.66%) |
Jul 11, 2022 | 72.72 | 73.61 | 72.46 | 73.26 | 1,781,696 | +0.37(+0.50%) |
Jul 08, 2022 | 73.25 | 73.39 | 72.64 | 72.90 | 3,457,227 | -0.40(-0.55%) |
Jul 07, 2022 | 73.60 | 74.03 | 73.22 | 73.30 | 2,857,262 | -0.19(-0.26%) |
Jul 06, 2022 | 73.26 | 74.38 | 72.76 | 73.49 | 3,656,008 | +0.55(+0.76%) |
Jul 05, 2022 | 74.50 | 74.73 | 71.66 | 72.94 | 5,398,534 | -1.66(-2.23%) |
Jul 01, 2022 | 73.50 | 74.65 | 72.95 | 74.61 | 4,196,619 | +1.31(+1.79%) |
Jun 30, 2022 | 72.16 | 74.01 | 71.98 | 73.29 | 3,809,132 | +0.73(+1.00%) |
Jun 29, 2022 | 72.35 | 72.75 | 72.18 | 72.57 | 3,351,472 | +0.45(+0.62%) |
Jun 28, 2022 | 72.41 | 72.90 | 72.00 | 72.12 | 3,724,559 | -0.08(-0.11%) |
Jun 27, 2022 | 71.38 | 72.44 | 71.12 | 72.20 | 2,567,722 | +0.44(+0.61%) |
Jun 24, 2022 | 71.07 | 71.95 | 70.86 | 71.76 | 3,628,900 | +0.91(+1.28%) |
Jun 23, 2022 | 69.56 | 70.93 | 69.55 | 70.85 | 3,373,239 | +1.59(+2.29%) |
Jun 22, 2022 | 68.42 | 69.75 | 68.42 | 69.26 | 4,216,819 | +0.77(+1.13%) |
Jun 21, 2022 | 67.69 | 68.72 | 67.35 | 68.49 | 3,682,054 | +1.07(+1.59%) |
Jun 17, 2022 | 68.26 | 68.49 | 66.71 | 67.41 | 8,512,274 | -0.89(-1.30%) |
Jun 16, 2022 | 67.86 | 68.76 | 67.39 | 68.31 | 5,970,049 | -0.46(-0.67%) |
Jun 15, 2022 | 69.00 | 69.79 | 67.81 | 68.76 | 4,215,171 | +0.26(+0.38%) |
Jun 14, 2022 | 70.62 | 70.62 | 67.27 | 68.51 | 5,335,126 | -1.58(-2.25%) |
Jun 13, 2022 | 71.92 | 72.27 | 69.76 | 70.09 | 3,769,771 | -2.75(-3.77%) |
Jun 10, 2022 | 72.24 | 73.44 | 71.90 | 72.83 | 3,238,598 | -0.03(-0.04%) |
Jun 09, 2022 | 74.40 | 75.29 | 72.83 | 72.86 | 3,349,221 | -1.70(-2.28%) |
Jun 08, 2022 | 75.82 | 75.82 | 74.45 | 74.56 | 2,439,544 | -1.75(-2.30%) |
Jun 07, 2022 | 75.66 | 76.38 | 75.24 | 76.31 | 3,114,675 | +0.34(+0.45%) |
Jun 06, 2022 | 76.21 | 76.62 | 75.87 | 75.97 | 3,364,818 | +0.02(+0.02%) |
Jun 03, 2022 | 76.52 | 76.82 | 75.92 | 75.96 | 2,296,426 | -0.71(-0.92%) |
Jun 02, 2022 | 76.69 | 76.86 | 74.87 | 76.66 | 2,936,438 | +0.40(+0.53%) |