Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.71 | 70.71 | 68.86 | 68.88 | 7,745,447 | -1.50(-2.14%) |
Aug 30, 2022 | 70.36 | 70.77 | 68.85 | 70.38 | 7,161,224 | +0.54(+0.78%) |
Aug 29, 2022 | 69.43 | 70.76 | 68.98 | 69.84 | 5,525,033 | +0.05(+0.07%) |
Aug 26, 2022 | 72.28 | 72.43 | 69.74 | 69.79 | 5,531,387 | -2.05(-2.85%) |
Aug 25, 2022 | 71.53 | 72.13 | 71.12 | 71.84 | 4,426,871 | +0.66(+0.93%) |
Aug 24, 2022 | 70.81 | 71.60 | 70.60 | 71.18 | 3,823,898 | +0.51(+0.73%) |
Aug 23, 2022 | 70.16 | 70.99 | 70.09 | 70.66 | 4,020,110 | +0.23(+0.33%) |
Aug 22, 2022 | 70.38 | 70.82 | 69.75 | 70.43 | 4,114,953 | -1.27(-1.77%) |
Aug 19, 2022 | 72.91 | 73.04 | 71.30 | 71.70 | 5,288,201 | -1.83(-2.50%) |
Aug 18, 2022 | 73.15 | 73.95 | 72.82 | 73.54 | 3,904,421 | +0.28(+0.38%) |
Aug 17, 2022 | 73.63 | 74.46 | 72.80 | 73.26 | 9,357,588 | -1.67(-2.23%) |
Aug 16, 2022 | 73.16 | 75.14 | 73.07 | 74.93 | 11,567,432 | +1.28(+1.74%) |
Aug 15, 2022 | 72.01 | 74.31 | 71.77 | 73.64 | 12,846,478 | +0.83(+1.15%) |
Aug 12, 2022 | 70.87 | 73.00 | 69.79 | 72.81 | 15,461,395 | +2.36(+3.35%) |
Aug 11, 2022 | 68.78 | 70.64 | 68.70 | 70.45 | 16,868,480 | +2.77(+4.09%) |
Aug 10, 2022 | 67.74 | 68.03 | 66.72 | 67.68 | 7,444,128 | +0.87(+1.30%) |
Aug 09, 2022 | 66.59 | 66.90 | 66.18 | 66.81 | 4,071,507 | +0.57(+0.86%) |
Aug 08, 2022 | 67.13 | 67.36 | 65.87 | 66.24 | 4,550,679 | -0.83(-1.24%) |
Aug 05, 2022 | 66.10 | 68.04 | 65.97 | 67.07 | 5,033,315 | +0.30(+0.45%) |
Aug 04, 2022 | 66.88 | 67.18 | 66.29 | 66.77 | 6,250,494 | +0.02(+0.03%) |
Aug 03, 2022 | 66.37 | 67.35 | 66.25 | 66.75 | 7,035,986 | +1.38(+2.12%) |
Aug 02, 2022 | 63.59 | 65.81 | 63.47 | 65.37 | 13,650,318 | -1.13(-1.70%) |
Aug 01, 2022 | 65.75 | 66.88 | 65.13 | 66.50 | 6,135,151 | -0.32(-0.48%) |
Jul 29, 2022 | 65.52 | 68.00 | 65.44 | 66.82 | 10,357,118 | +1.31(+1.99%) |
Jul 28, 2022 | 62.04 | 65.55 | 60.79 | 65.52 | 16,939,654 | +5.02(+8.30%) |
Jul 27, 2022 | 59.37 | 60.82 | 59.18 | 60.49 | 5,446,734 | +1.30(+2.19%) |
Jul 26, 2022 | 61.37 | 61.38 | 58.96 | 59.20 | 5,778,748 | -2.41(-3.91%) |
Jul 25, 2022 | 61.45 | 61.87 | 60.98 | 61.61 | 6,944,389 | +0.65(+1.06%) |
Jul 22, 2022 | 61.33 | 61.82 | 60.60 | 60.96 | 7,020,608 | -0.14(-0.22%) |
Jul 21, 2022 | 60.97 | 61.11 | 59.96 | 61.09 | 7,131,477 | +0.29(+0.48%) |
Jul 20, 2022 | 61.14 | 61.50 | 60.39 | 60.80 | 6,990,342 | -0.36(-0.59%) |
Jul 19, 2022 | 59.95 | 61.32 | 59.69 | 61.16 | 7,029,508 | +1.90(+3.20%) |
Jul 18, 2022 | 61.64 | 61.64 | 58.87 | 59.26 | 9,650,066 | -0.91(-1.51%) |
Jul 15, 2022 | 59.37 | 60.51 | 58.98 | 60.17 | 7,460,467 | +1.56(+2.66%) |
Jul 14, 2022 | 58.35 | 59.20 | 57.67 | 58.62 | 5,870,508 | -0.95(-1.59%) |
Jul 13, 2022 | 59.40 | 60.00 | 58.76 | 59.56 | 4,516,100 | -0.68(-1.12%) |
Jul 12, 2022 | 60.43 | 61.80 | 60.05 | 60.24 | 6,492,493 | -0.67(-1.10%) |
Jul 11, 2022 | 61.52 | 61.58 | 60.68 | 60.91 | 5,165,878 | -1.37(-2.21%) |
Jul 08, 2022 | 62.05 | 62.48 | 61.14 | 62.28 | 4,712,914 | +0.12(+0.19%) |
Jul 07, 2022 | 61.86 | 62.39 | 61.60 | 62.17 | 4,870,627 | +0.77(+1.26%) |
Jul 06, 2022 | 60.96 | 62.02 | 60.71 | 61.39 | 6,474,916 | +0.05(+0.08%) |
Jul 05, 2022 | 60.65 | 61.35 | 59.41 | 61.35 | 4,626,196 | -0.51(-0.83%) |
Jul 01, 2022 | 61.15 | 61.91 | 60.43 | 61.86 | 4,821,451 | +0.72(+1.17%) |
Jun 30, 2022 | 60.50 | 61.47 | 59.02 | 61.14 | 7,801,792 | -0.43(-0.69%) |
Jun 29, 2022 | 62.08 | 62.37 | 61.10 | 61.57 | 5,816,492 | -0.53(-0.86%) |
Jun 28, 2022 | 63.04 | 63.50 | 61.90 | 62.10 | 7,603,736 | +0.02(+0.03%) |
Jun 27, 2022 | 63.29 | 63.29 | 61.46 | 62.08 | 6,748,640 | -0.27(-0.43%) |
Jun 24, 2022 | 60.80 | 62.59 | 60.68 | 62.35 | 16,657,362 | +2.32(+3.87%) |
Jun 23, 2022 | 60.57 | 60.79 | 58.83 | 60.03 | 6,424,087 | -0.40(-0.66%) |
Jun 22, 2022 | 59.41 | 60.83 | 59.25 | 60.43 | 6,857,792 | +0.06(+0.10%) |
Jun 21, 2022 | 60.28 | 61.56 | 60.06 | 60.37 | 10,716,367 | +2.31(+3.98%) |
Jun 17, 2022 | 59.50 | 59.63 | 57.99 | 58.05 | 17,508,822 | -0.84(-1.43%) |
Jun 16, 2022 | 58.34 | 59.03 | 57.87 | 58.90 | 9,347,476 | -0.63(-1.06%) |
Jun 15, 2022 | 59.88 | 60.89 | 59.27 | 59.53 | 11,650,230 | +0.39(+0.65%) |
Jun 14, 2022 | 58.97 | 60.03 | 58.17 | 59.14 | 12,194,282 | +0.84(+1.44%) |
Jun 13, 2022 | 58.27 | 59.63 | 57.44 | 58.30 | 12,770,564 | -1.92(-3.18%) |
Jun 10, 2022 | 61.17 | 61.17 | 59.68 | 60.21 | 8,634,600 | -1.96(-3.16%) |
Jun 09, 2022 | 63.53 | 63.83 | 62.14 | 62.18 | 7,955,025 | -1.43(-2.25%) |
Jun 08, 2022 | 64.35 | 64.65 | 63.25 | 63.61 | 10,394,390 | -1.70(-2.61%) |
Jun 07, 2022 | 64.97 | 65.47 | 64.36 | 65.31 | 15,178,615 | -0.55(-0.84%) |
Jun 06, 2022 | 68.80 | 69.12 | 65.69 | 65.86 | 8,976,512 | -1.95(-2.87%) |
Jun 03, 2022 | 68.22 | 69.02 | 67.68 | 67.81 | 3,680,759 | -1.55(-2.23%) |
Jun 02, 2022 | 67.74 | 69.42 | 67.03 | 69.36 | 5,560,088 | +2.03(+3.02%) |