Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.69 | 73.36 | 72.28 | 72.39 | 8,810,609 | +0.01(+0.01%) |
Aug 30, 2022 | 72.65 | 72.89 | 71.71 | 72.38 | 5,223,323 | -0.05(-0.07%) |
Aug 29, 2022 | 72.35 | 73.08 | 72.31 | 72.43 | 4,400,331 | -0.45(-0.62%) |
Aug 26, 2022 | 75.15 | 75.42 | 72.80 | 72.87 | 5,023,810 | -2.19(-2.91%) |
Aug 25, 2022 | 74.52 | 75.08 | 74.18 | 75.06 | 3,609,352 | +0.70(+0.95%) |
Aug 24, 2022 | 74.65 | 74.74 | 74.24 | 74.36 | 3,966,895 | -0.23(-0.31%) |
Aug 23, 2022 | 74.44 | 75.18 | 74.44 | 74.59 | 4,548,359 | -0.05(-0.07%) |
Aug 22, 2022 | 76.08 | 76.08 | 74.36 | 74.64 | 5,898,124 | -2.15(-2.80%) |
Aug 19, 2022 | 77.15 | 77.25 | 76.57 | 76.79 | 4,793,024 | -0.64(-0.83%) |
Aug 18, 2022 | 77.39 | 77.98 | 77.13 | 77.43 | 4,220,893 | +0.07(+0.09%) |
Aug 17, 2022 | 77.12 | 77.87 | 77.07 | 77.37 | 5,311,566 | -0.26(-0.34%) |
Aug 16, 2022 | 77.02 | 77.76 | 76.97 | 77.63 | 6,335,790 | +0.40(+0.52%) |
Aug 15, 2022 | 76.96 | 77.53 | 76.63 | 77.23 | 3,824,559 | -0.04(-0.05%) |
Aug 12, 2022 | 76.14 | 77.53 | 75.81 | 77.27 | 6,855,416 | +1.94(+2.58%) |
Aug 11, 2022 | 76.10 | 76.14 | 75.25 | 75.32 | 5,690,355 | -0.37(-0.49%) |
Aug 10, 2022 | 75.74 | 76.13 | 75.36 | 75.70 | 5,386,084 | +0.75(+1.00%) |
Aug 09, 2022 | 74.40 | 75.08 | 74.04 | 74.94 | 4,347,171 | +0.29(+0.39%) |
Aug 08, 2022 | 75.09 | 75.59 | 74.46 | 74.65 | 4,849,622 | -0.86(-1.14%) |
Aug 05, 2022 | 74.46 | 75.56 | 74.19 | 75.51 | 4,976,521 | -0.05(-0.06%) |
Aug 04, 2022 | 75.61 | 76.00 | 75.28 | 75.56 | 3,745,231 | +0.03(+0.04%) |
Aug 03, 2022 | 74.90 | 75.91 | 74.49 | 75.53 | 6,280,443 | +1.00(+1.34%) |
Aug 02, 2022 | 75.16 | 75.42 | 74.25 | 74.53 | 6,559,393 | -1.06(-1.41%) |
Aug 01, 2022 | 75.34 | 75.96 | 74.90 | 75.60 | 5,354,599 | -0.39(-0.51%) |
Jul 29, 2022 | 75.18 | 76.30 | 75.17 | 75.99 | 6,070,959 | +0.78(+1.04%) |
Jul 28, 2022 | 73.84 | 75.44 | 73.52 | 75.21 | 5,826,430 | +1.14(+1.54%) |
Jul 27, 2022 | 72.61 | 74.31 | 72.55 | 74.07 | 6,843,467 | +1.80(+2.49%) |
Jul 26, 2022 | 73.02 | 73.51 | 71.95 | 72.27 | 7,461,592 | -0.81(-1.11%) |
Jul 25, 2022 | 73.31 | 73.64 | 72.57 | 73.08 | 5,860,581 | -0.04(-0.05%) |
Jul 22, 2022 | 73.04 | 73.50 | 72.49 | 73.12 | 6,822,243 | +0.35(+0.48%) |
Jul 21, 2022 | 70.43 | 72.85 | 70.41 | 72.77 | 7,175,451 | +1.90(+2.69%) |
Jul 20, 2022 | 70.82 | 71.36 | 70.44 | 70.86 | 5,793,452 | +0.34(+0.48%) |
Jul 19, 2022 | 68.96 | 70.58 | 68.59 | 70.52 | 7,334,721 | +1.98(+2.89%) |
Jul 18, 2022 | 69.56 | 70.00 | 68.48 | 68.54 | 4,755,518 | -0.52(-0.75%) |
Jul 15, 2022 | 68.59 | 69.18 | 68.34 | 69.06 | 5,259,262 | +1.26(+1.86%) |
Jul 14, 2022 | 67.52 | 67.93 | 66.61 | 67.80 | 5,035,333 | -0.57(-0.83%) |
Jul 13, 2022 | 67.41 | 68.85 | 67.05 | 68.36 | 6,609,239 | -0.37(-0.54%) |
Jul 12, 2022 | 69.90 | 70.23 | 68.40 | 68.74 | 7,314,790 | -1.13(-1.62%) |
Jul 11, 2022 | 69.31 | 70.26 | 69.21 | 69.87 | 4,665,826 | +0.02(+0.03%) |
Jul 08, 2022 | 69.67 | 70.21 | 69.32 | 69.85 | 5,069,958 | +0.04(+0.06%) |
Jul 07, 2022 | 69.81 | 69.96 | 69.17 | 69.81 | 8,040,763 | +0.17(+0.24%) |
Jul 06, 2022 | 70.29 | 70.69 | 69.30 | 69.64 | 6,217,924 | -0.32(-0.46%) |
Jul 05, 2022 | 68.40 | 69.97 | 68.21 | 69.96 | 9,883,627 | +1.09(+1.58%) |
Jul 01, 2022 | 67.89 | 68.98 | 67.85 | 68.88 | 8,146,501 | +0.97(+1.43%) |
Jun 30, 2022 | 66.29 | 68.27 | 66.29 | 67.90 | 10,174,897 | +0.64(+0.95%) |
Jun 29, 2022 | 67.09 | 68.12 | 66.85 | 67.26 | 8,311,656 | +0.61(+0.92%) |
Jun 28, 2022 | 68.58 | 69.07 | 66.60 | 66.65 | 7,462,200 | -1.78(-2.60%) |
Jun 27, 2022 | 67.42 | 68.86 | 67.00 | 68.43 | 9,096,494 | -0.28(-0.41%) |
Jun 24, 2022 | 66.41 | 68.79 | 66.06 | 68.71 | 20,715,352 | +2.98(+4.54%) |
Jun 23, 2022 | 64.58 | 65.96 | 64.44 | 65.73 | 9,038,361 | +1.07(+1.65%) |
Jun 22, 2022 | 65.05 | 65.67 | 64.51 | 64.66 | 8,458,643 | -1.12(-1.70%) |
Jun 21, 2022 | 66.68 | 67.57 | 65.49 | 65.78 | 10,338,077 | -0.04(-0.06%) |
Jun 17, 2022 | 66.82 | 67.42 | 65.49 | 65.81 | 16,921,684 | -0.96(-1.44%) |
Jun 16, 2022 | 66.57 | 67.02 | 65.68 | 66.78 | 10,952,196 | -0.96(-1.42%) |
Jun 15, 2022 | 68.47 | 69.41 | 66.74 | 67.74 | 12,105,356 | -0.99(-1.44%) |
Jun 14, 2022 | 69.97 | 70.39 | 67.08 | 68.73 | 30,513,300 | +6.48(+10.41%) |
Jun 13, 2022 | 63.93 | 64.24 | 61.97 | 62.25 | 16,816,236 | -3.00(-4.60%) |
Jun 10, 2022 | 66.07 | 66.30 | 65.08 | 65.25 | 10,558,610 | -2.02(-3.00%) |
Jun 09, 2022 | 68.78 | 69.16 | 67.25 | 67.27 | 7,024,141 | -2.10(-3.03%) |
Jun 08, 2022 | 69.98 | 70.12 | 68.94 | 69.37 | 5,405,494 | -1.27(-1.80%) |
Jun 07, 2022 | 69.58 | 71.07 | 69.58 | 70.65 | 5,838,684 | -0.27(-0.38%) |
Jun 06, 2022 | 70.59 | 72.73 | 70.59 | 70.92 | 5,427,436 | +1.15(+1.64%) |
Jun 03, 2022 | 70.52 | 70.90 | 69.22 | 69.77 | 8,406,008 | -1.31(-1.85%) |
Jun 02, 2022 | 69.47 | 71.13 | 69.01 | 71.08 | 6,377,478 | +1.50(+2.15%) |