Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.04 | 72.22 | 71.12 | 71.14 | 26,047 | -0.51(-0.71%) |
Aug 30, 2022 | 72.72 | 72.72 | 71.40 | 71.65 | 115,632 | -0.82(-1.13%) |
Aug 29, 2022 | 72.47 | 72.95 | 72.27 | 72.47 | 32,836 | -0.49(-0.67%) |
Aug 26, 2022 | 75.49 | 75.51 | 72.95 | 72.96 | 45,632 | -2.54(-3.36%) |
Aug 25, 2022 | 74.74 | 75.53 | 74.63 | 75.50 | 27,305 | +1.09(+1.46%) |
Aug 24, 2022 | 74.25 | 74.70 | 74.23 | 74.41 | 59,439 | +0.22(+0.30%) |
Aug 23, 2022 | 74.31 | 74.77 | 74.16 | 74.19 | 118,864 | -0.15(-0.20%) |
Aug 22, 2022 | 75.06 | 75.06 | 74.21 | 74.34 | 228,641 | -1.61(-2.12%) |
Aug 19, 2022 | 76.50 | 76.55 | 75.83 | 75.95 | 35,880 | -1.03(-1.34%) |
Aug 18, 2022 | 76.79 | 77.11 | 76.71 | 76.98 | 34,763 | +0.14(+0.18%) |
Aug 17, 2022 | 76.79 | 77.27 | 76.61 | 76.84 | 33,590 | -0.60(-0.77%) |
Aug 16, 2022 | 77.16 | 77.77 | 77.06 | 77.44 | 35,180 | +0.12(+0.16%) |
Aug 15, 2022 | 76.60 | 77.39 | 76.60 | 77.32 | 53,508 | +0.35(+0.45%) |
Aug 12, 2022 | 76.11 | 76.97 | 75.92 | 76.97 | 25,872 | +1.28(+1.69%) |
Aug 11, 2022 | 76.23 | 76.51 | 75.59 | 75.69 | 43,945 | -0.01(-0.01%) |
Aug 10, 2022 | 75.59 | 75.76 | 75.20 | 75.70 | 44,242 | +1.66(+2.24%) |
Aug 09, 2022 | 74.26 | 74.27 | 73.87 | 74.04 | 77,309 | -0.42(-0.56%) |
Aug 08, 2022 | 74.80 | 75.24 | 74.28 | 74.46 | 46,169 | -0.01(-0.01%) |
Aug 05, 2022 | 73.78 | 74.61 | 73.78 | 74.47 | 122,822 | -0.13(-0.17%) |
Aug 04, 2022 | 74.66 | 74.73 | 74.31 | 74.60 | 24,082 | -0.02(-0.03%) |
Aug 03, 2022 | 73.89 | 74.83 | 73.84 | 74.62 | 44,803 | +1.19(+1.62%) |
Aug 02, 2022 | 73.51 | 74.27 | 73.17 | 73.43 | 256,273 | -0.42(-0.57%) |
Aug 01, 2022 | 73.60 | 74.31 | 73.37 | 73.85 | 23,786 | -0.19(-0.26%) |
Jul 29, 2022 | 73.25 | 74.18 | 73.13 | 74.04 | 46,908 | +1.08(+1.48%) |
Jul 28, 2022 | 72.11 | 73.04 | 71.62 | 72.96 | 34,627 | +0.88(+1.22%) |
Jul 27, 2022 | 70.90 | 72.40 | 70.84 | 72.08 | 30,297 | +1.89(+2.69%) |
Jul 26, 2022 | 70.70 | 70.81 | 70.05 | 70.19 | 32,199 | -0.89(-1.25%) |
Jul 25, 2022 | 71.19 | 71.19 | 70.75 | 71.08 | 18,687 | +0.07(+0.10%) |
Jul 22, 2022 | 71.77 | 71.87 | 70.64 | 71.01 | 21,633 | -0.73(-1.02%) |
Jul 21, 2022 | 70.93 | 71.77 | 70.49 | 71.74 | 43,886 | +0.68(+0.96%) |
Jul 20, 2022 | 70.52 | 71.30 | 70.35 | 71.06 | 145,066 | +0.52(+0.74%) |
Jul 19, 2022 | 69.39 | 70.58 | 69.32 | 70.54 | 57,061 | +1.90(+2.77%) |
Jul 18, 2022 | 69.83 | 69.87 | 68.50 | 68.64 | 36,932 | -0.53(-0.77%) |
Jul 15, 2022 | 68.67 | 69.18 | 68.35 | 69.17 | 34,498 | +1.33(+1.96%) |
Jul 14, 2022 | 67.27 | 67.92 | 66.74 | 67.84 | 64,212 | -0.28(-0.41%) |
Jul 13, 2022 | 67.50 | 68.56 | 67.40 | 68.12 | 65,389 | -0.33(-0.48%) |
Jul 12, 2022 | 69.11 | 69.18 | 68.12 | 68.45 | 36,586 | -0.61(-0.88%) |
Jul 11, 2022 | 69.43 | 69.57 | 68.94 | 69.06 | 40,646 | -0.87(-1.24%) |
Jul 08, 2022 | 69.64 | 70.28 | 69.62 | 69.93 | 61,807 | -0.05(-0.07%) |
Jul 07, 2022 | 69.29 | 70.07 | 69.29 | 69.98 | 40,247 | +1.08(+1.57%) |
Jul 06, 2022 | 68.70 | 69.32 | 68.32 | 68.90 | 141,888 | +0.18(+0.26%) |
Jul 05, 2022 | 67.62 | 68.72 | 67.10 | 68.72 | 169,814 | +0.22(+0.32%) |
Jul 01, 2022 | 67.62 | 68.56 | 67.23 | 68.50 | 70,730 | +0.72(+1.06%) |
Jun 30, 2022 | 67.59 | 68.36 | 66.94 | 67.78 | 73,612 | -0.61(-0.89%) |
Jun 29, 2022 | 68.51 | 68.73 | 68.13 | 68.39 | 65,165 | -0.11(-0.16%) |
Jun 28, 2022 | 70.30 | 70.66 | 68.45 | 68.50 | 45,254 | -1.40(-2.00%) |
Jun 27, 2022 | 70.42 | 70.42 | 69.72 | 69.90 | 78,573 | -0.24(-0.34%) |
Jun 24, 2022 | 68.60 | 70.18 | 68.60 | 70.14 | 72,911 | +2.10(+3.09%) |
Jun 23, 2022 | 67.75 | 68.08 | 67.13 | 68.04 | 100,924 | +0.71(+1.05%) |
Jun 22, 2022 | 66.56 | 68.06 | 66.53 | 67.33 | 136,594 | -0.11(-0.16%) |
Jun 21, 2022 | 66.79 | 67.66 | 66.79 | 67.44 | 169,782 | +1.42(+2.15%) |
Jun 17, 2022 | 65.78 | 66.48 | 65.41 | 66.02 | 563,308 | +0.19(+0.29%) |
Jun 16, 2022 | 66.59 | 66.59 | 65.38 | 65.83 | 93,324 | -2.28(-3.35%) |
Jun 15, 2022 | 67.74 | 68.58 | 66.90 | 68.11 | 56,602 | +1.00(+1.49%) |
Jun 14, 2022 | 67.68 | 67.87 | 66.54 | 67.11 | 106,505 | -0.23(-0.34%) |
Jun 13, 2022 | 68.27 | 68.50 | 67.13 | 67.34 | 62,593 | -2.76(-3.94%) |
Jun 10, 2022 | 71.08 | 71.10 | 70.10 | 70.10 | 56,307 | -2.13(-2.95%) |
Jun 09, 2022 | 73.70 | 73.97 | 72.23 | 72.23 | 61,508 | -1.79(-2.42%) |
Jun 08, 2022 | 74.46 | 74.81 | 73.91 | 74.02 | 40,876 | -0.75(-1.00%) |
Jun 07, 2022 | 73.39 | 74.88 | 73.36 | 74.77 | 635,230 | +0.70(+0.95%) |
Jun 06, 2022 | 74.58 | 74.87 | 73.93 | 74.07 | 30,007 | +0.24(+0.33%) |
Jun 03, 2022 | 74.20 | 74.43 | 73.67 | 73.83 | 27,443 | -1.22(-1.63%) |
Jun 02, 2022 | 73.50 | 75.08 | 73.26 | 75.05 | 95,815 | +1.43(+1.94%) |