Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 67.58 | 67.85 | 66.82 | 66.91 | 924,719 | -0.44(-0.65%) |
Aug 30, 2022 | 68.35 | 68.41 | 67.06 | 67.35 | 869,341 | -0.80(-1.17%) |
Aug 29, 2022 | 68.02 | 68.74 | 67.85 | 68.15 | 1,050,150 | -0.43(-0.62%) |
Aug 26, 2022 | 70.94 | 70.94 | 68.57 | 68.57 | 1,308,707 | -2.30(-3.25%) |
Aug 25, 2022 | 70.13 | 70.88 | 70.04 | 70.88 | 772,190 | +1.08(+1.55%) |
Aug 24, 2022 | 69.37 | 70.02 | 69.22 | 69.80 | 658,048 | +0.45(+0.64%) |
Aug 23, 2022 | 69.52 | 70.04 | 69.24 | 69.35 | 580,769 | -0.08(-0.11%) |
Aug 22, 2022 | 69.99 | 70.06 | 69.30 | 69.43 | 782,805 | -1.50(-2.11%) |
Aug 19, 2022 | 71.55 | 71.62 | 70.71 | 70.93 | 810,044 | -1.19(-1.65%) |
Aug 18, 2022 | 72.04 | 72.23 | 71.73 | 72.11 | 936,423 | +0.21(+0.30%) |
Aug 17, 2022 | 71.98 | 72.35 | 71.47 | 71.90 | 1,238,969 | -0.86(-1.18%) |
Aug 16, 2022 | 72.34 | 73.09 | 72.12 | 72.76 | 1,070,097 | +0.19(+0.27%) |
Aug 15, 2022 | 72.00 | 72.65 | 71.91 | 72.56 | 1,681,562 | +0.13(+0.17%) |
Aug 12, 2022 | 71.63 | 72.48 | 71.46 | 72.43 | 936,489 | +1.15(+1.61%) |
Aug 11, 2022 | 71.62 | 72.33 | 71.18 | 71.29 | 2,151,887 | +0.21(+0.30%) |
Aug 10, 2022 | 70.52 | 71.16 | 70.51 | 71.07 | 896,361 | +1.79(+2.58%) |
Aug 09, 2022 | 69.77 | 69.78 | 69.07 | 69.28 | 823,590 | -0.64(-0.92%) |
Aug 08, 2022 | 69.87 | 70.65 | 69.80 | 69.93 | 1,006,476 | +0.36(+0.52%) |
Aug 05, 2022 | 68.55 | 69.59 | 68.52 | 69.57 | 779,955 | +0.34(+0.49%) |
Aug 04, 2022 | 69.32 | 69.46 | 69.10 | 69.23 | 1,885,708 | -0.22(-0.32%) |
Aug 03, 2022 | 69.10 | 69.60 | 68.81 | 69.45 | 1,350,889 | +0.83(+1.20%) |
Aug 02, 2022 | 68.65 | 69.43 | 68.36 | 68.62 | 1,062,083 | -0.36(-0.52%) |
Aug 01, 2022 | 68.61 | 69.26 | 68.26 | 68.98 | 2,147,454 | -0.08(-0.11%) |
Jul 29, 2022 | 68.37 | 69.23 | 68.18 | 69.06 | 1,308,562 | +0.67(+0.98%) |
Jul 28, 2022 | 67.43 | 68.43 | 66.80 | 68.39 | 1,173,353 | +1.16(+1.72%) |
Jul 27, 2022 | 66.17 | 67.46 | 66.06 | 67.23 | 1,554,254 | +1.56(+2.37%) |
Jul 26, 2022 | 66.11 | 66.11 | 65.51 | 65.68 | 878,579 | -0.72(-1.08%) |
Jul 25, 2022 | 66.33 | 66.49 | 65.78 | 66.40 | 1,135,602 | +0.21(+0.32%) |
Jul 22, 2022 | 67.00 | 67.29 | 65.81 | 66.18 | 1,113,459 | -0.67(-1.00%) |
Jul 21, 2022 | 66.09 | 66.87 | 65.73 | 66.85 | 1,001,271 | +0.53(+0.79%) |
Jul 20, 2022 | 65.53 | 66.48 | 65.45 | 66.33 | 1,269,817 | +0.74(+1.13%) |
Jul 19, 2022 | 64.40 | 65.67 | 64.40 | 65.59 | 1,175,487 | +1.92(+3.01%) |
Jul 18, 2022 | 64.44 | 64.66 | 63.46 | 63.67 | 1,776,578 | -0.15(-0.23%) |
Jul 15, 2022 | 63.35 | 63.84 | 62.75 | 63.82 | 1,842,518 | +1.21(+1.93%) |
Jul 14, 2022 | 62.33 | 62.72 | 61.74 | 62.61 | 1,468,024 | -0.64(-1.01%) |
Jul 13, 2022 | 62.56 | 63.63 | 62.37 | 63.25 | 1,465,456 | -0.26(-0.41%) |
Jul 12, 2022 | 63.68 | 64.36 | 63.22 | 63.52 | 1,408,637 | -0.38(-0.59%) |
Jul 11, 2022 | 64.15 | 64.45 | 63.79 | 63.90 | 1,153,088 | -0.80(-1.23%) |
Jul 08, 2022 | 64.71 | 65.19 | 64.21 | 64.69 | 1,407,992 | -0.27(-0.42%) |
Jul 07, 2022 | 64.17 | 65.11 | 64.13 | 64.97 | 1,321,780 | +1.18(+1.84%) |
Jul 06, 2022 | 63.92 | 64.31 | 63.14 | 63.79 | 1,585,600 | -0.15(-0.23%) |
Jul 05, 2022 | 62.87 | 63.95 | 62.14 | 63.94 | 1,992,323 | +0.18(+0.27%) |
Jul 01, 2022 | 62.78 | 63.89 | 62.46 | 63.76 | 2,202,846 | +0.88(+1.41%) |
Jun 30, 2022 | 62.70 | 63.60 | 62.08 | 62.88 | 1,289,179 | -0.60(-0.95%) |
Jun 29, 2022 | 63.93 | 63.96 | 63.08 | 63.48 | 1,459,556 | -0.46(-0.71%) |
Jun 28, 2022 | 65.40 | 65.92 | 63.90 | 63.94 | 1,540,324 | -1.09(-1.67%) |
Jun 27, 2022 | 65.22 | 65.41 | 64.53 | 65.02 | 2,100,600 | -0.01(-0.01%) |
Jun 24, 2022 | 63.65 | 65.05 | 63.54 | 65.03 | 2,076,001 | +2.05(+3.26%) |
Jun 23, 2022 | 62.63 | 63.12 | 62.08 | 62.98 | 2,327,522 | +0.61(+0.98%) |
Jun 22, 2022 | 61.57 | 62.93 | 61.48 | 62.37 | 2,816,681 | -0.11(-0.17%) |
Jun 21, 2022 | 62.35 | 62.90 | 62.16 | 62.48 | 2,837,437 | +1.11(+1.81%) |
Jun 17, 2022 | 61.24 | 61.93 | 60.56 | 61.37 | 2,571,984 | +0.35(+0.57%) |
Jun 16, 2022 | 62.22 | 62.34 | 60.62 | 61.02 | 2,572,043 | -2.73(-4.29%) |
Jun 15, 2022 | 63.64 | 64.57 | 62.62 | 63.75 | 3,453,117 | +0.75(+1.19%) |
Jun 14, 2022 | 63.61 | 63.88 | 62.45 | 63.00 | 4,022,399 | -0.21(-0.34%) |
Jun 13, 2022 | 64.56 | 64.74 | 62.54 | 63.22 | 3,068,070 | -3.08(-4.65%) |
Jun 10, 2022 | 67.25 | 67.30 | 66.23 | 66.30 | 1,713,785 | -2.03(-2.97%) |
Jun 09, 2022 | 69.64 | 69.76 | 68.33 | 68.33 | 1,264,952 | -1.62(-2.31%) |
Jun 08, 2022 | 70.63 | 70.86 | 69.80 | 69.95 | 841,045 | -1.06(-1.49%) |
Jun 07, 2022 | 69.51 | 71.05 | 69.41 | 71.01 | 1,303,523 | +0.87(+1.24%) |
Jun 06, 2022 | 70.57 | 70.66 | 69.94 | 70.13 | 1,124,095 | +0.29(+0.42%) |
Jun 03, 2022 | 70.05 | 70.29 | 69.64 | 69.84 | 1,017,510 | -0.89(-1.26%) |
Jun 02, 2022 | 69.23 | 70.73 | 69.06 | 70.73 | 1,749,222 | +1.55(+2.24%) |