Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.39 | 70.57 | 67.62 | 67.75 | 1,243,025 | -2.24(-3.20%) |
Aug 30, 2022 | 73.04 | 73.06 | 69.54 | 69.99 | 1,313,067 | -3.08(-4.22%) |
Aug 29, 2022 | 73.58 | 74.47 | 72.98 | 73.07 | 813,500 | -1.57(-2.10%) |
Aug 26, 2022 | 77.66 | 77.66 | 74.32 | 74.64 | 768,946 | -2.82(-3.64%) |
Aug 25, 2022 | 77.48 | 77.63 | 76.03 | 77.46 | 346,669 | +0.64(+0.83%) |
Aug 24, 2022 | 76.08 | 77.49 | 76.06 | 76.82 | 440,862 | +0.61(+0.80%) |
Aug 23, 2022 | 74.96 | 77.14 | 74.96 | 76.21 | 788,087 | +1.46(+1.95%) |
Aug 22, 2022 | 76.22 | 76.65 | 74.62 | 74.75 | 636,860 | -2.91(-3.75%) |
Aug 19, 2022 | 77.10 | 78.42 | 77.04 | 77.66 | 841,710 | -0.57(-0.73%) |
Aug 18, 2022 | 77.70 | 78.37 | 77.26 | 78.23 | 530,074 | +0.42(+0.54%) |
Aug 17, 2022 | 77.48 | 78.30 | 76.97 | 77.81 | 445,336 | -0.94(-1.19%) |
Aug 16, 2022 | 77.62 | 79.37 | 77.41 | 78.75 | 593,756 | +0.50(+0.64%) |
Aug 15, 2022 | 76.30 | 78.59 | 75.88 | 78.25 | 740,512 | +1.56(+2.03%) |
Aug 12, 2022 | 75.01 | 77.00 | 75.01 | 76.69 | 873,496 | +1.98(+2.65%) |
Aug 11, 2022 | 78.25 | 79.13 | 73.48 | 74.71 | 1,731,595 | -2.40(-3.11%) |
Aug 10, 2022 | 77.55 | 78.79 | 76.80 | 77.11 | 775,786 | +0.66(+0.86%) |
Aug 09, 2022 | 79.94 | 79.94 | 73.23 | 76.45 | 2,043,603 | -4.64(-5.72%) |
Aug 08, 2022 | 80.92 | 82.96 | 80.53 | 81.09 | 924,660 | +0.84(+1.05%) |
Aug 05, 2022 | 79.41 | 81.42 | 79.37 | 80.25 | 586,791 | -0.04(-0.05%) |
Aug 04, 2022 | 81.40 | 81.82 | 80.25 | 80.29 | 570,757 | -0.93(-1.15%) |
Aug 03, 2022 | 79.97 | 81.64 | 79.61 | 81.22 | 604,641 | +2.22(+2.81%) |
Aug 02, 2022 | 78.25 | 79.25 | 78.00 | 79.00 | 340,799 | +0.13(+0.16%) |
Aug 01, 2022 | 78.41 | 79.39 | 77.03 | 78.87 | 420,519 | +0.06(+0.08%) |
Jul 29, 2022 | 79.79 | 79.79 | 78.25 | 78.81 | 619,133 | -1.11(-1.39%) |
Jul 28, 2022 | 78.00 | 80.15 | 77.50 | 79.92 | 571,914 | +1.81(+2.32%) |
Jul 27, 2022 | 77.70 | 78.32 | 76.62 | 78.11 | 670,295 | +1.58(+2.06%) |
Jul 26, 2022 | 76.74 | 76.95 | 75.08 | 76.53 | 640,550 | -0.97(-1.25%) |
Jul 25, 2022 | 79.20 | 79.71 | 77.27 | 77.50 | 691,157 | -1.89(-2.38%) |
Jul 22, 2022 | 79.99 | 80.59 | 78.61 | 79.39 | 482,158 | -0.38(-0.48%) |
Jul 21, 2022 | 78.85 | 80.16 | 77.93 | 79.77 | 735,888 | +0.33(+0.42%) |
Jul 20, 2022 | 77.56 | 79.94 | 77.56 | 79.44 | 864,382 | +1.88(+2.42%) |
Jul 19, 2022 | 75.32 | 77.83 | 75.32 | 77.56 | 785,855 | +2.33(+3.10%) |
Jul 18, 2022 | 75.41 | 76.66 | 75.11 | 75.23 | 1,080,298 | +0.21(+0.28%) |
Jul 15, 2022 | 73.77 | 75.11 | 73.48 | 75.02 | 694,939 | +2.61(+3.60%) |
Jul 14, 2022 | 71.17 | 72.64 | 71.17 | 72.41 | 550,585 | -0.12(-0.17%) |
Jul 13, 2022 | 70.12 | 72.84 | 69.86 | 72.53 | 611,394 | +0.94(+1.31%) |
Jul 12, 2022 | 71.69 | 72.97 | 70.91 | 71.59 | 793,559 | -0.16(-0.22%) |
Jul 11, 2022 | 72.28 | 73.22 | 71.55 | 71.75 | 605,284 | -1.30(-1.78%) |
Jul 08, 2022 | 72.80 | 73.67 | 71.72 | 73.05 | 675,400 | -0.09(-0.12%) |
Jul 07, 2022 | 71.62 | 73.34 | 71.08 | 73.14 | 685,663 | +2.65(+3.76%) |
Jul 06, 2022 | 71.50 | 72.47 | 69.30 | 70.49 | 659,540 | -1.03(-1.44%) |
Jul 05, 2022 | 68.14 | 71.74 | 67.70 | 71.52 | 936,656 | +2.23(+3.22%) |
Jul 01, 2022 | 68.38 | 69.87 | 67.89 | 69.29 | 598,849 | +1.28(+1.88%) |
Jun 30, 2022 | 67.34 | 69.10 | 65.86 | 68.01 | 741,598 | -0.34(-0.50%) |
Jun 29, 2022 | 69.09 | 69.28 | 67.72 | 68.35 | 616,582 | -1.23(-1.77%) |
Jun 28, 2022 | 71.60 | 73.40 | 68.75 | 69.58 | 916,892 | -1.45(-2.04%) |
Jun 27, 2022 | 71.61 | 71.69 | 69.74 | 71.03 | 828,042 | -0.59(-0.82%) |
Jun 24, 2022 | 68.02 | 72.14 | 68.02 | 71.62 | 1,149,261 | +4.13(+6.12%) |
Jun 23, 2022 | 65.47 | 67.80 | 64.86 | 67.49 | 814,885 | +2.54(+3.91%) |
Jun 22, 2022 | 64.80 | 66.21 | 64.80 | 64.95 | 904,627 | -0.40(-0.61%) |
Jun 21, 2022 | 65.91 | 66.00 | 64.29 | 65.35 | 1,017,160 | +0.29(+0.45%) |
Jun 17, 2022 | 61.73 | 65.47 | 61.70 | 65.06 | 1,076,749 | +3.59(+5.84%) |
Jun 16, 2022 | 62.57 | 62.65 | 61.11 | 61.47 | 988,882 | -2.95(-4.58%) |
Jun 15, 2022 | 64.27 | 65.70 | 63.91 | 64.42 | 794,661 | +0.82(+1.29%) |
Jun 14, 2022 | 64.10 | 64.94 | 63.26 | 63.60 | 839,581 | -0.66(-1.03%) |
Jun 13, 2022 | 66.38 | 66.72 | 63.92 | 64.26 | 987,573 | -4.74(-6.87%) |
Jun 10, 2022 | 70.03 | 70.70 | 67.79 | 69.00 | 642,096 | -1.43(-2.03%) |
Jun 09, 2022 | 71.69 | 71.69 | 69.83 | 70.43 | 753,847 | -1.47(-2.04%) |
Jun 08, 2022 | 72.44 | 73.23 | 71.80 | 71.90 | 564,516 | -0.82(-1.13%) |
Jun 07, 2022 | 69.71 | 72.88 | 69.20 | 72.72 | 742,487 | +2.56(+3.65%) |
Jun 06, 2022 | 72.05 | 72.47 | 70.13 | 70.16 | 545,152 | -1.16(-1.63%) |
Jun 03, 2022 | 71.07 | 72.33 | 70.64 | 71.32 | 601,979 | -0.52(-0.72%) |
Jun 02, 2022 | 69.84 | 71.92 | 69.84 | 71.84 | 857,325 | +1.86(+2.66%) |