Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2022 | 76.01 | 0 | +0.52(+0.69%) | |||
Aug 15, 2022 | 75.32 | 75.78 | 75.30 | 75.49 | 1,041,450 | +0.09(+0.12%) |
Aug 12, 2022 | 74.95 | 75.69 | 74.92 | 75.40 | 1,718,714 | +0.40(+0.53%) |
Aug 11, 2022 | 75.04 | 75.12 | 74.90 | 75.00 | 799,777 | -0.04(-0.05%) |
Aug 10, 2022 | 75.12 | 75.17 | 74.86 | 75.04 | 1,032,278 | +0.00(+0.00%) |
Aug 09, 2022 | 75.02 | 75.14 | 74.58 | 75.04 | 1,992,060 | -0.02(-0.03%) |
Aug 08, 2022 | 75.01 | 75.19 | 74.95 | 75.06 | 920,295 | +0.09(+0.12%) |
Aug 05, 2022 | 75.09 | 75.39 | 74.94 | 74.97 | 796,851 | -0.28(-0.37%) |
Aug 04, 2022 | 75.25 | 75.30 | 75.00 | 75.25 | 560,347 | +0.00(+0.00%) |
Aug 03, 2022 | 74.86 | 75.25 | 74.81 | 75.25 | 527,248 | +0.45(+0.60%) |
Aug 02, 2022 | 74.95 | 75.19 | 74.73 | 74.80 | 516,204 | -0.16(-0.21%) |
Aug 01, 2022 | 75.00 | 75.04 | 74.86 | 74.96 | 492,353 | -0.02(-0.03%) |
Jul 29, 2022 | 75.20 | 75.24 | 74.94 | 74.98 | 628,520 | -0.28(-0.37%) |
Jul 28, 2022 | 75.09 | 75.34 | 74.97 | 75.26 | 597,509 | +0.22(+0.29%) |
Jul 27, 2022 | 74.96 | 75.17 | 74.91 | 75.04 | 844,276 | +0.17(+0.23%) |
Jul 26, 2022 | 74.98 | 75.00 | 74.84 | 74.87 | 646,837 | -0.13(-0.17%) |
Jul 25, 2022 | 74.92 | 75.00 | 74.81 | 75.00 | 364,188 | +0.00(+0.00%) |
Jul 22, 2022 | 74.85 | 75.00 | 74.66 | 75.00 | 904,602 | +0.21(+0.28%) |
Jul 21, 2022 | 74.99 | 75.03 | 74.57 | 74.79 | 1,220,585 | -0.22(-0.29%) |
Jul 20, 2022 | 74.78 | 75.04 | 74.75 | 75.01 | 788,059 | +0.29(+0.39%) |
Jul 19, 2022 | 74.71 | 74.95 | 74.70 | 74.72 | 920,183 | -0.11(-0.15%) |
Jul 18, 2022 | 74.75 | 75.35 | 74.72 | 74.83 | 1,050,029 | +0.18(+0.24%) |
Jul 15, 2022 | 74.99 | 75.03 | 74.55 | 74.65 | 1,259,186 | -0.24(-0.32%) |
Jul 14, 2022 | 74.95 | 75.05 | 74.74 | 74.89 | 746,392 | -0.04(-0.05%) |
Jul 13, 2022 | 74.96 | 75.11 | 74.91 | 74.93 | 972,163 | -0.09(-0.12%) |
Jul 12, 2022 | 75.10 | 75.15 | 74.96 | 75.02 | 1,428,664 | -0.10(-0.13%) |
Jul 11, 2022 | 75.26 | 75.30 | 75.08 | 75.12 | 2,724,141 | -0.26(-0.34%) |
Jul 08, 2022 | 75.15 | 75.42 | 75.12 | 75.38 | 1,636,236 | +0.20(+0.27%) |
Jul 07, 2022 | 75.10 | 75.29 | 75.10 | 75.18 | 730,174 | +0.00(+0.00%) |
Jul 06, 2022 | 75.15 | 75.28 | 74.95 | 75.18 | 1,537,220 | +0.03(+0.04%) |
Jul 05, 2022 | 75.12 | 75.21 | 74.87 | 75.15 | 1,724,244 | +0.04(+0.05%) |
Jul 01, 2022 | 75.21 | 75.30 | 74.93 | 75.11 | 2,175,834 | -0.14(-0.19%) |
Jun 30, 2022 | 75.17 | 75.34 | 75.15 | 75.25 | 1,069,227 | -0.05(-0.07%) |
Jun 29, 2022 | 75.10 | 75.30 | 75.08 | 75.30 | 953,799 | +0.24(+0.32%) |
Jun 28, 2022 | 75.27 | 75.32 | 75.06 | 75.06 | 1,160,430 | -0.21(-0.28%) |
Jun 27, 2022 | 75.25 | 75.39 | 75.10 | 75.27 | 935,208 | +0.10(+0.13%) |
Jun 24, 2022 | 75.14 | 75.31 | 75.01 | 75.17 | 1,633,796 | +0.02(+0.03%) |
Jun 23, 2022 | 75.20 | 75.30 | 74.86 | 75.15 | 1,456,754 | -0.15(-0.20%) |
Jun 22, 2022 | 74.55 | 75.44 | 74.48 | 75.30 | 1,941,405 | +0.72(+0.97%) |
Jun 21, 2022 | 74.66 | 74.90 | 74.55 | 74.58 | 2,167,706 | +0.12(+0.16%) |
Jun 17, 2022 | 74.52 | 74.83 | 74.03 | 74.46 | 5,002,146 | -0.03(-0.04%) |
Jun 16, 2022 | 74.55 | 74.69 | 74.26 | 74.49 | 1,884,640 | -0.41(-0.55%) |
Jun 15, 2022 | 74.34 | 74.98 | 74.34 | 74.90 | 2,360,438 | +0.50(+0.67%) |
Jun 14, 2022 | 74.30 | 74.68 | 74.16 | 74.40 | 3,999,131 | +0.12(+0.16%) |
Jun 13, 2022 | 74.18 | 74.55 | 74.04 | 74.28 | 3,441,999 | -0.19(-0.26%) |
Jun 10, 2022 | 74.64 | 74.75 | 74.41 | 74.47 | 3,195,984 | -0.17(-0.23%) |
Jun 09, 2022 | 74.62 | 74.97 | 74.62 | 74.64 | 2,279,914 | -0.33(-0.44%) |
Jun 08, 2022 | 74.68 | 75.00 | 74.50 | 74.97 | 3,297,923 | +0.22(+0.29%) |
Jun 07, 2022 | 74.58 | 74.75 | 74.32 | 74.75 | 5,668,464 | +0.00(+0.00%) |
Jun 06, 2022 | 74.46 | 75.08 | 74.35 | 74.75 | 6,942,517 | +0.16(+0.21%) |
Jun 03, 2022 | 73.78 | 74.65 | 73.53 | 74.59 | 30,429,104 | +40.43(+118.35%) |
Jun 02, 2022 | 32.93 | 34.38 | 32.26 | 34.16 | 336,345 | +0.74(+2.21%) |