Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.12 | 72.12 | 71.21 | 71.22 | 51,427 | -0.52(-0.72%) |
Aug 30, 2022 | 72.74 | 72.74 | 71.51 | 71.74 | 8,629 | -0.84(-1.15%) |
Aug 29, 2022 | 72.53 | 73.79 | 72.37 | 72.58 | 23,070 | -0.52(-0.71%) |
Aug 26, 2022 | 75.54 | 75.63 | 73.08 | 73.09 | 89,270 | -2.52(-3.34%) |
Aug 25, 2022 | 74.82 | 75.62 | 74.36 | 75.62 | 92,687 | +1.04(+1.40%) |
Aug 24, 2022 | 74.30 | 74.84 | 74.30 | 74.57 | 10,892 | +0.19(+0.25%) |
Aug 23, 2022 | 74.50 | 74.92 | 74.29 | 74.39 | 14,552 | -0.19(-0.25%) |
Aug 22, 2022 | 75.24 | 75.24 | 74.55 | 74.57 | 15,831 | -1.61(-2.11%) |
Aug 19, 2022 | 76.67 | 76.68 | 76.06 | 76.18 | 16,312 | -0.98(-1.27%) |
Aug 18, 2022 | 77.06 | 77.30 | 76.84 | 77.16 | 16,169 | +0.14(+0.18%) |
Aug 17, 2022 | 76.84 | 77.49 | 76.76 | 77.03 | 35,834 | -0.53(-0.68%) |
Aug 16, 2022 | 77.19 | 77.89 | 77.02 | 77.55 | 17,585 | +0.17(+0.21%) |
Aug 15, 2022 | 76.61 | 77.50 | 76.61 | 77.39 | 97,437 | +0.38(+0.49%) |
Aug 12, 2022 | 76.19 | 77.01 | 76.00 | 77.01 | 56,529 | +1.29(+1.71%) |
Aug 11, 2022 | 76.36 | 76.68 | 75.66 | 75.71 | 30,549 | -0.09(-0.12%) |
Aug 10, 2022 | 75.66 | 75.86 | 75.28 | 75.80 | 72,930 | +1.53(+2.06%) |
Aug 09, 2022 | 74.43 | 74.51 | 74.11 | 74.27 | 157,741 | -0.32(-0.43%) |
Aug 08, 2022 | 74.99 | 75.36 | 74.48 | 74.59 | 88,026 | -0.10(-0.13%) |
Aug 05, 2022 | 74.42 | 74.80 | 74.30 | 74.69 | 15,301 | -0.19(-0.26%) |
Aug 04, 2022 | 74.91 | 75.05 | 74.54 | 74.88 | 252,969 | -0.03(-0.04%) |
Aug 03, 2022 | 74.08 | 75.03 | 74.08 | 74.91 | 5,709 | +1.29(+1.75%) |
Aug 02, 2022 | 73.75 | 74.31 | 73.40 | 73.63 | 14,056 | -0.43(-0.58%) |
Aug 01, 2022 | 74.14 | 74.94 | 73.91 | 74.06 | 12,200 | -0.18(-0.24%) |
Jul 29, 2022 | 73.45 | 74.41 | 73.42 | 74.23 | 11,338 | +1.10(+1.50%) |
Jul 28, 2022 | 72.42 | 73.21 | 71.94 | 73.13 | 23,994 | +0.92(+1.27%) |
Jul 27, 2022 | 71.17 | 72.24 | 71.14 | 72.22 | 10,801 | +1.85(+2.62%) |
Jul 26, 2022 | 70.92 | 70.92 | 70.30 | 70.37 | 14,703 | -0.95(-1.33%) |
Jul 25, 2022 | 71.38 | 71.38 | 70.95 | 71.32 | 16,841 | +0.10(+0.14%) |
Jul 22, 2022 | 72.03 | 72.03 | 70.86 | 71.22 | 77,192 | -0.75(-1.04%) |
Jul 21, 2022 | 71.12 | 71.97 | 70.97 | 71.97 | 6,601 | +0.77(+1.08%) |
Jul 20, 2022 | 70.77 | 71.44 | 70.77 | 71.20 | 52,871 | +0.46(+0.65%) |
Jul 19, 2022 | 69.69 | 70.75 | 69.55 | 70.75 | 27,025 | +1.81(+2.63%) |
Jul 18, 2022 | 70.10 | 70.17 | 68.86 | 68.94 | 13,314 | -0.56(-0.81%) |
Jul 15, 2022 | 69.26 | 69.50 | 68.92 | 69.50 | 5,297 | +1.34(+1.97%) |
Jul 14, 2022 | 68.18 | 68.29 | 66.95 | 68.16 | 166,111 | -0.18(-0.26%) |
Jul 13, 2022 | 67.59 | 68.75 | 67.59 | 68.33 | 35,980 | -0.27(-0.40%) |
Jul 12, 2022 | 69.46 | 69.46 | 68.49 | 68.60 | 18,775 | -0.72(-1.04%) |
Jul 11, 2022 | 69.66 | 69.76 | 69.25 | 69.33 | 19,958 | -0.92(-1.30%) |
Jul 08, 2022 | 69.78 | 70.48 | 69.67 | 70.24 | 25,049 | +0.06(+0.08%) |
Jul 07, 2022 | 69.49 | 70.18 | 69.49 | 70.18 | 13,816 | +1.11(+1.61%) |
Jul 06, 2022 | 68.95 | 69.50 | 68.57 | 69.07 | 45,665 | +0.24(+0.35%) |
Jul 05, 2022 | 67.70 | 68.83 | 67.29 | 68.83 | 32,230 | +0.24(+0.35%) |
Jul 01, 2022 | 67.81 | 68.64 | 67.51 | 68.59 | 66,271 | +0.83(+1.22%) |
Jun 30, 2022 | 67.83 | 68.36 | 67.35 | 67.76 | 39,116 | -0.80(-1.17%) |
Jun 29, 2022 | 68.66 | 68.86 | 68.27 | 68.56 | 32,568 | -0.03(-0.04%) |
Jun 28, 2022 | 70.42 | 70.58 | 68.56 | 68.59 | 52,476 | -1.48(-2.12%) |
Jun 27, 2022 | 70.62 | 70.62 | 69.87 | 70.07 | 43,869 | -0.29(-0.41%) |
Jun 24, 2022 | 68.81 | 70.36 | 68.81 | 70.36 | 30,020 | +2.15(+3.16%) |
Jun 23, 2022 | 68.04 | 68.29 | 67.43 | 68.21 | 11,937 | +0.68(+1.00%) |
Jun 22, 2022 | 66.91 | 68.21 | 66.78 | 67.53 | 36,029 | -0.09(-0.13%) |
Jun 21, 2022 | 67.03 | 67.89 | 67.03 | 67.62 | 18,014 | +1.74(+2.63%) |
Jun 17, 2022 | 65.73 | 66.45 | 65.32 | 65.89 | 50,537 | +0.24(+0.36%) |
Jun 16, 2022 | 66.38 | 66.38 | 65.29 | 65.65 | 80,377 | -2.16(-3.18%) |
Jun 15, 2022 | 67.43 | 68.48 | 66.92 | 67.81 | 16,808 | +0.93(+1.39%) |
Jun 14, 2022 | 67.31 | 67.52 | 66.46 | 66.87 | 41,752 | -0.12(-0.18%) |
Jun 13, 2022 | 67.86 | 68.16 | 66.96 | 66.99 | 58,431 | -2.81(-4.02%) |
Jun 10, 2022 | 70.67 | 70.67 | 69.80 | 69.80 | 33,625 | -2.15(-2.99%) |
Jun 09, 2022 | 73.32 | 73.78 | 71.95 | 71.95 | 17,770 | -1.69(-2.30%) |
Jun 08, 2022 | 74.07 | 74.36 | 73.61 | 73.64 | 79,622 | -0.66(-0.89%) |
Jun 07, 2022 | 73.00 | 74.42 | 72.98 | 74.30 | 43,886 | +0.67(+0.91%) |
Jun 06, 2022 | 74.26 | 74.57 | 73.45 | 73.63 | 26,945 | +0.18(+0.25%) |
Jun 03, 2022 | 73.77 | 74.11 | 73.31 | 73.45 | 47,502 | -1.26(-1.69%) |
Jun 02, 2022 | 73.20 | 74.72 | 72.85 | 74.71 | 21,889 | +1.47(+2.01%) |