Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 67.56 | 67.77 | 66.51 | 66.60 | 404,797 | -0.40(-0.60%) |
Aug 30, 2022 | 67.83 | 68.01 | 66.59 | 67.00 | 1,234,985 | -0.47(-0.70%) |
Aug 29, 2022 | 67.57 | 68.03 | 67.28 | 67.47 | 520,842 | -0.58(-0.85%) |
Aug 26, 2022 | 71.06 | 71.06 | 68.02 | 68.05 | 402,226 | -2.80(-3.95%) |
Aug 25, 2022 | 70.00 | 70.85 | 69.75 | 70.85 | 310,449 | +1.11(+1.59%) |
Aug 24, 2022 | 69.54 | 70.08 | 69.28 | 69.74 | 600,780 | +0.20(+0.29%) |
Aug 23, 2022 | 69.81 | 70.17 | 69.47 | 69.54 | 439,754 | -0.25(-0.36%) |
Aug 22, 2022 | 70.75 | 70.75 | 69.63 | 69.79 | 602,701 | -1.75(-2.45%) |
Aug 19, 2022 | 72.45 | 72.45 | 71.33 | 71.54 | 379,294 | -1.62(-2.21%) |
Aug 18, 2022 | 73.13 | 73.26 | 72.69 | 73.16 | 464,841 | +0.11(+0.15%) |
Aug 17, 2022 | 73.44 | 73.53 | 72.69 | 73.05 | 480,412 | -1.08(-1.46%) |
Aug 16, 2022 | 73.86 | 74.57 | 73.50 | 74.13 | 538,245 | +0.01(+0.01%) |
Aug 15, 2022 | 73.49 | 74.26 | 73.49 | 74.12 | 455,203 | +0.26(+0.35%) |
Aug 12, 2022 | 73.06 | 73.88 | 72.79 | 73.86 | 485,895 | +1.36(+1.88%) |
Aug 11, 2022 | 73.19 | 73.74 | 72.34 | 72.50 | 917,812 | -0.14(-0.19%) |
Aug 10, 2022 | 72.00 | 72.65 | 72.00 | 72.64 | 730,191 | +2.09(+2.96%) |
Aug 09, 2022 | 71.11 | 71.26 | 70.26 | 70.55 | 492,307 | -0.95(-1.33%) |
Aug 08, 2022 | 71.77 | 72.47 | 71.31 | 71.50 | 684,149 | +0.05(+0.07%) |
Aug 05, 2022 | 70.85 | 71.75 | 70.66 | 71.45 | 456,289 | -0.21(-0.29%) |
Aug 04, 2022 | 71.57 | 71.88 | 71.13 | 71.66 | 426,713 | +0.41(+0.58%) |
Aug 03, 2022 | 70.12 | 71.44 | 70.12 | 71.25 | 615,642 | +1.54(+2.21%) |
Aug 02, 2022 | 69.85 | 70.41 | 69.37 | 69.71 | 530,476 | -0.39(-0.56%) |
Aug 01, 2022 | 69.61 | 70.54 | 69.27 | 70.10 | 621,768 | -0.01(-0.01%) |
Jul 29, 2022 | 69.39 | 70.26 | 69.03 | 70.11 | 409,800 | +0.67(+0.96%) |
Jul 28, 2022 | 68.39 | 69.49 | 67.78 | 69.44 | 495,763 | +1.09(+1.59%) |
Jul 27, 2022 | 67.24 | 68.72 | 67.02 | 68.35 | 374,379 | +1.89(+2.84%) |
Jul 26, 2022 | 67.25 | 67.28 | 66.36 | 66.46 | 308,052 | -1.05(-1.56%) |
Jul 25, 2022 | 67.90 | 67.90 | 67.06 | 67.51 | 658,855 | -0.30(-0.44%) |
Jul 22, 2022 | 68.64 | 69.01 | 67.40 | 67.81 | 662,100 | -0.80(-1.17%) |
Jul 21, 2022 | 67.75 | 68.61 | 67.42 | 68.61 | 465,622 | +0.78(+1.15%) |
Jul 20, 2022 | 67.02 | 67.98 | 66.90 | 67.83 | 932,497 | +0.98(+1.47%) |
Jul 19, 2022 | 65.58 | 66.94 | 65.51 | 66.85 | 635,408 | +2.11(+3.26%) |
Jul 18, 2022 | 65.70 | 65.96 | 64.49 | 64.74 | 566,109 | -0.41(-0.63%) |
Jul 15, 2022 | 64.54 | 65.19 | 64.08 | 65.15 | 431,554 | +1.31(+2.05%) |
Jul 14, 2022 | 63.37 | 64.03 | 62.69 | 63.84 | 597,611 | -0.31(-0.48%) |
Jul 13, 2022 | 63.50 | 64.55 | 63.27 | 64.15 | 772,064 | -0.33(-0.51%) |
Jul 12, 2022 | 64.87 | 65.45 | 64.18 | 64.48 | 518,293 | -0.49(-0.75%) |
Jul 11, 2022 | 65.50 | 65.59 | 64.81 | 64.97 | 371,474 | -1.06(-1.61%) |
Jul 08, 2022 | 65.89 | 66.42 | 65.38 | 66.03 | 585,688 | -0.21(-0.32%) |
Jul 07, 2022 | 65.66 | 66.38 | 65.44 | 66.24 | 569,653 | +1.01(+1.55%) |
Jul 06, 2022 | 65.40 | 65.69 | 64.69 | 65.23 | 1,301,630 | +0.01(+0.02%) |
Jul 05, 2022 | 63.45 | 65.22 | 63.09 | 65.22 | 620,851 | +0.84(+1.30%) |
Jul 01, 2022 | 63.58 | 64.51 | 63.28 | 64.38 | 464,642 | +0.65(+1.02%) |
Jun 30, 2022 | 63.69 | 64.45 | 62.77 | 63.73 | 722,280 | -0.80(-1.24%) |
Jun 29, 2022 | 64.62 | 64.78 | 63.91 | 64.53 | 949,893 | -0.16(-0.25%) |
Jun 28, 2022 | 66.64 | 67.05 | 64.69 | 64.69 | 497,792 | -1.69(-2.55%) |
Jun 27, 2022 | 66.95 | 67.04 | 66.08 | 66.38 | 610,645 | -0.48(-0.73%) |
Jun 24, 2022 | 64.94 | 66.88 | 64.94 | 66.86 | 613,913 | +2.55(+3.96%) |
Jun 23, 2022 | 63.73 | 64.50 | 63.33 | 64.32 | 485,804 | +0.99(+1.56%) |
Jun 22, 2022 | 62.36 | 63.97 | 62.31 | 63.33 | 577,709 | +0.25(+0.40%) |
Jun 21, 2022 | 63.06 | 63.58 | 62.98 | 63.08 | 438,814 | +1.03(+1.66%) |
Jun 17, 2022 | 61.42 | 62.46 | 61.20 | 62.05 | 640,597 | +0.73(+1.19%) |
Jun 16, 2022 | 62.14 | 62.16 | 60.93 | 61.32 | 876,193 | -2.17(-3.42%) |
Jun 15, 2022 | 63.16 | 64.23 | 62.41 | 63.49 | 664,461 | +0.94(+1.50%) |
Jun 14, 2022 | 63.01 | 63.36 | 62.00 | 62.55 | 737,288 | -0.29(-0.46%) |
Jun 13, 2022 | 63.96 | 64.18 | 62.61 | 62.84 | 1,382,144 | -2.65(-4.05%) |
Jun 10, 2022 | 66.31 | 66.31 | 65.49 | 65.49 | 553,637 | -1.85(-2.75%) |
Jun 09, 2022 | 68.66 | 68.90 | 67.32 | 67.34 | 605,309 | -1.60(-2.32%) |
Jun 08, 2022 | 69.36 | 69.56 | 68.84 | 68.94 | 357,311 | -0.78(-1.12%) |
Jun 07, 2022 | 68.45 | 69.78 | 68.30 | 69.72 | 409,609 | +0.77(+1.12%) |
Jun 06, 2022 | 69.60 | 69.74 | 68.73 | 68.95 | 368,154 | +0.03(+0.04%) |
Jun 03, 2022 | 69.43 | 69.56 | 68.83 | 68.92 | 381,587 | -1.12(-1.60%) |
Jun 02, 2022 | 68.55 | 70.07 | 68.32 | 70.04 | 617,125 | +1.57(+2.29%) |