Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.61 | 72.86 | 71.89 | 71.97 | 714,054 | -0.52(-0.71%) |
Aug 30, 2022 | 73.71 | 73.78 | 72.03 | 72.48 | 889,931 | -0.99(-1.35%) |
Aug 29, 2022 | 73.38 | 74.16 | 73.23 | 73.47 | 678,280 | -0.66(-0.89%) |
Aug 26, 2022 | 76.72 | 76.72 | 74.04 | 74.14 | 1,184,599 | -2.58(-3.36%) |
Aug 25, 2022 | 75.87 | 76.71 | 75.74 | 76.71 | 2,051,571 | +1.21(+1.60%) |
Aug 24, 2022 | 74.89 | 75.85 | 74.64 | 75.51 | 767,791 | +0.57(+0.77%) |
Aug 23, 2022 | 74.95 | 75.69 | 74.72 | 74.93 | 768,167 | +0.13(+0.17%) |
Aug 22, 2022 | 75.35 | 75.47 | 74.57 | 74.81 | 3,091,028 | -1.56(-2.04%) |
Aug 19, 2022 | 77.25 | 77.33 | 76.16 | 76.36 | 3,455,334 | -1.71(-2.19%) |
Aug 18, 2022 | 77.62 | 78.18 | 77.30 | 78.08 | 798,378 | +0.53(+0.68%) |
Aug 17, 2022 | 77.98 | 78.19 | 77.06 | 77.55 | 728,084 | -1.32(-1.68%) |
Aug 16, 2022 | 78.67 | 79.26 | 78.11 | 78.87 | 627,427 | -0.01(-0.01%) |
Aug 15, 2022 | 78.00 | 78.92 | 77.78 | 78.88 | 680,363 | +0.30(+0.38%) |
Aug 12, 2022 | 77.43 | 78.63 | 77.13 | 78.58 | 674,323 | +1.51(+1.96%) |
Aug 11, 2022 | 77.43 | 78.27 | 76.90 | 77.07 | 975,997 | +0.35(+0.46%) |
Aug 10, 2022 | 75.95 | 76.86 | 75.81 | 76.72 | 1,515,698 | +2.09(+2.80%) |
Aug 09, 2022 | 75.38 | 75.41 | 74.23 | 74.63 | 647,007 | -1.06(-1.40%) |
Aug 08, 2022 | 75.41 | 76.37 | 75.31 | 75.69 | 670,386 | +0.80(+1.06%) |
Aug 05, 2022 | 73.62 | 74.97 | 73.45 | 74.89 | 829,644 | +0.52(+0.69%) |
Aug 04, 2022 | 74.53 | 74.54 | 73.94 | 74.38 | 751,120 | -0.06(-0.08%) |
Aug 03, 2022 | 73.96 | 74.60 | 73.65 | 74.44 | 796,463 | +1.03(+1.40%) |
Aug 02, 2022 | 73.14 | 74.16 | 72.77 | 73.41 | 883,966 | -0.01(-0.01%) |
Aug 01, 2022 | 72.95 | 73.89 | 72.30 | 73.42 | 859,824 | -0.04(-0.05%) |
Jul 29, 2022 | 73.05 | 73.64 | 72.64 | 73.46 | 734,808 | +0.51(+0.69%) |
Jul 28, 2022 | 72.29 | 73.04 | 71.34 | 72.95 | 781,790 | +1.04(+1.45%) |
Jul 27, 2022 | 70.84 | 72.28 | 70.64 | 71.91 | 767,511 | +1.51(+2.14%) |
Jul 26, 2022 | 70.54 | 70.70 | 70.08 | 70.40 | 574,165 | -0.45(-0.63%) |
Jul 25, 2022 | 70.67 | 70.99 | 70.01 | 70.85 | 1,219,830 | +0.41(+0.58%) |
Jul 22, 2022 | 71.74 | 71.89 | 69.89 | 70.44 | 1,140,891 | -1.14(-1.59%) |
Jul 21, 2022 | 70.83 | 71.61 | 70.20 | 71.58 | 979,872 | +0.33(+0.46%) |
Jul 20, 2022 | 70.09 | 71.33 | 70.00 | 71.25 | 971,181 | +1.14(+1.62%) |
Jul 19, 2022 | 68.56 | 70.21 | 68.54 | 70.11 | 1,504,160 | +2.37(+3.50%) |
Jul 18, 2022 | 68.68 | 69.16 | 67.53 | 67.74 | 891,845 | -0.17(-0.24%) |
Jul 15, 2022 | 67.41 | 68.01 | 66.45 | 67.90 | 2,288,692 | +1.34(+2.02%) |
Jul 14, 2022 | 66.27 | 66.71 | 65.53 | 66.56 | 4,529,130 | -0.66(-0.98%) |
Jul 13, 2022 | 66.37 | 67.58 | 66.22 | 67.22 | 1,420,450 | -0.09(-0.13%) |
Jul 12, 2022 | 67.32 | 67.99 | 66.93 | 67.31 | 729,510 | -0.23(-0.35%) |
Jul 11, 2022 | 68.36 | 68.65 | 67.35 | 67.54 | 634,194 | -1.36(-1.98%) |
Jul 08, 2022 | 68.72 | 69.44 | 68.15 | 68.90 | 3,117,119 | +0.00(+0.00%) |
Jul 07, 2022 | 67.84 | 69.04 | 67.83 | 68.90 | 847,682 | +1.59(+2.35%) |
Jul 06, 2022 | 67.69 | 68.14 | 66.63 | 67.32 | 1,095,017 | -0.53(-0.77%) |
Jul 05, 2022 | 66.27 | 67.84 | 65.42 | 67.84 | 1,368,112 | +0.55(+0.82%) |
Jul 01, 2022 | 66.35 | 67.43 | 65.80 | 67.29 | 1,275,501 | +0.80(+1.20%) |
Jun 30, 2022 | 65.98 | 67.20 | 65.44 | 66.49 | 969,809 | -0.47(-0.70%) |
Jun 29, 2022 | 67.73 | 67.76 | 66.31 | 66.96 | 796,913 | -0.72(-1.07%) |
Jun 28, 2022 | 69.44 | 69.89 | 67.63 | 67.68 | 1,423,646 | -1.33(-1.92%) |
Jun 27, 2022 | 68.92 | 69.44 | 68.34 | 69.01 | 885,371 | +0.32(+0.47%) |
Jun 24, 2022 | 67.21 | 68.70 | 67.06 | 68.69 | 1,242,291 | +2.06(+3.08%) |
Jun 23, 2022 | 65.99 | 66.76 | 65.35 | 66.63 | 1,321,777 | +0.78(+1.18%) |
Jun 22, 2022 | 64.98 | 66.39 | 64.91 | 65.86 | 1,201,388 | -0.12(-0.18%) |
Jun 21, 2022 | 65.92 | 66.71 | 65.44 | 65.97 | 1,002,535 | +1.12(+1.73%) |
Jun 17, 2022 | 64.57 | 65.68 | 64.22 | 64.85 | 2,437,199 | +0.56(+0.87%) |
Jun 16, 2022 | 65.89 | 66.04 | 63.85 | 64.29 | 1,968,414 | -3.13(-4.64%) |
Jun 15, 2022 | 67.16 | 68.27 | 66.17 | 67.42 | 2,358,663 | +0.92(+1.39%) |
Jun 14, 2022 | 66.94 | 67.16 | 65.79 | 66.50 | 1,608,867 | -0.21(-0.32%) |
Jun 13, 2022 | 68.10 | 68.60 | 66.41 | 66.71 | 1,998,239 | -3.34(-4.76%) |
Jun 10, 2022 | 70.82 | 71.20 | 69.70 | 70.05 | 1,417,553 | -1.98(-2.75%) |
Jun 09, 2022 | 73.13 | 73.36 | 72.00 | 72.02 | 1,049,105 | -1.52(-2.07%) |
Jun 08, 2022 | 74.30 | 74.59 | 73.17 | 73.55 | 755,264 | -1.11(-1.48%) |
Jun 07, 2022 | 72.90 | 74.69 | 72.76 | 74.65 | 880,288 | +1.14(+1.56%) |
Jun 06, 2022 | 74.04 | 74.04 | 73.09 | 73.51 | 753,686 | +0.27(+0.37%) |
Jun 03, 2022 | 73.25 | 73.52 | 72.68 | 73.24 | 936,426 | -0.57(-0.77%) |
Jun 02, 2022 | 72.18 | 73.81 | 72.03 | 73.81 | 1,087,367 | +1.74(+2.41%) |