Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.30 | 74.87 | 72.42 | 74.49 | 2,681,046 | +1.16(+1.58%) |
Aug 30, 2022 | 73.53 | 74.03 | 72.75 | 73.33 | 2,094,687 | +0.03(+0.04%) |
Aug 29, 2022 | 70.65 | 73.59 | 70.16 | 73.30 | 2,331,432 | +2.25(+3.17%) |
Aug 26, 2022 | 71.99 | 72.78 | 71.04 | 71.05 | 1,774,528 | -0.97(-1.35%) |
Aug 25, 2022 | 71.26 | 72.47 | 71.00 | 72.02 | 1,228,554 | +0.30(+0.42%) |
Aug 24, 2022 | 72.64 | 73.61 | 71.67 | 71.72 | 1,577,040 | -0.50(-0.69%) |
Aug 23, 2022 | 72.23 | 72.86 | 70.77 | 72.22 | 2,216,002 | +0.01(+0.01%) |
Aug 22, 2022 | 73.25 | 74.05 | 72.06 | 72.21 | 2,463,378 | -1.57(-2.13%) |
Aug 19, 2022 | 73.86 | 75.39 | 72.78 | 73.78 | 2,923,607 | -0.31(-0.42%) |
Aug 18, 2022 | 75.86 | 77.47 | 72.60 | 74.09 | 9,067,062 | +4.96(+7.17%) |
Aug 17, 2022 | 68.50 | 69.44 | 68.12 | 69.13 | 2,546,922 | -0.11(-0.16%) |
Aug 16, 2022 | 69.94 | 70.15 | 68.67 | 69.24 | 3,214,808 | +0.13(+0.19%) |
Aug 15, 2022 | 68.85 | 69.69 | 67.88 | 69.11 | 2,046,747 | +0.82(+1.20%) |
Aug 12, 2022 | 70.03 | 70.03 | 68.03 | 68.29 | 2,208,670 | -1.27(-1.83%) |
Aug 11, 2022 | 71.62 | 71.76 | 67.85 | 69.56 | 2,483,489 | -1.25(-1.77%) |
Aug 10, 2022 | 71.74 | 71.89 | 70.45 | 70.81 | 1,187,677 | +0.30(+0.43%) |
Aug 09, 2022 | 70.97 | 71.41 | 69.88 | 70.51 | 980,637 | -0.47(-0.66%) |
Aug 08, 2022 | 71.09 | 72.40 | 70.63 | 70.98 | 2,158,191 | +0.48(+0.68%) |
Aug 05, 2022 | 69.12 | 70.87 | 68.51 | 70.50 | 1,165,563 | +1.14(+1.64%) |
Aug 04, 2022 | 69.73 | 69.73 | 68.91 | 69.36 | 1,126,883 | -0.12(-0.17%) |
Aug 03, 2022 | 69.51 | 69.76 | 68.61 | 69.48 | 769,673 | +0.24(+0.35%) |
Aug 02, 2022 | 69.77 | 69.95 | 68.35 | 69.24 | 1,180,935 | -0.18(-0.26%) |
Aug 01, 2022 | 67.99 | 71.16 | 67.78 | 69.42 | 2,565,909 | +1.72(+2.54%) |
Jul 29, 2022 | 67.28 | 67.96 | 66.98 | 67.70 | 1,265,992 | +0.01(+0.01%) |
Jul 28, 2022 | 67.96 | 68.59 | 66.83 | 67.69 | 1,304,062 | -0.29(-0.43%) |
Jul 27, 2022 | 68.01 | 68.29 | 66.98 | 67.98 | 1,311,409 | +0.32(+0.47%) |
Jul 26, 2022 | 66.01 | 68.59 | 65.52 | 67.66 | 1,787,836 | -1.29(-1.87%) |
Jul 25, 2022 | 69.47 | 69.47 | 68.28 | 68.95 | 1,173,508 | -0.51(-0.73%) |
Jul 22, 2022 | 69.46 | 71.24 | 69.18 | 69.46 | 1,758,109 | +0.32(+0.46%) |
Jul 21, 2022 | 69.79 | 69.95 | 68.65 | 69.14 | 1,098,812 | -0.63(-0.90%) |
Jul 20, 2022 | 69.35 | 69.87 | 68.00 | 69.77 | 1,711,966 | +0.82(+1.19%) |
Jul 19, 2022 | 69.69 | 70.27 | 68.45 | 68.95 | 1,162,022 | -0.34(-0.49%) |
Jul 18, 2022 | 70.27 | 70.88 | 69.12 | 69.29 | 1,272,325 | -0.58(-0.83%) |
Jul 15, 2022 | 70.68 | 70.85 | 69.19 | 69.87 | 1,180,181 | -0.29(-0.41%) |
Jul 14, 2022 | 66.82 | 70.32 | 66.67 | 70.16 | 1,468,075 | +2.00(+2.93%) |
Jul 13, 2022 | 67.47 | 69.66 | 66.50 | 68.16 | 1,899,619 | +0.12(+0.18%) |
Jul 12, 2022 | 68.68 | 69.18 | 67.63 | 68.04 | 1,362,151 | -0.57(-0.83%) |
Jul 11, 2022 | 67.66 | 68.80 | 67.48 | 68.61 | 1,472,931 | +1.10(+1.63%) |
Jul 08, 2022 | 67.25 | 67.86 | 65.93 | 67.51 | 1,205,820 | +0.55(+0.82%) |
Jul 07, 2022 | 65.74 | 67.24 | 64.94 | 66.96 | 1,474,261 | +1.71(+2.62%) |
Jul 06, 2022 | 64.62 | 66.25 | 64.52 | 65.25 | 1,767,741 | +0.57(+0.88%) |
Jul 05, 2022 | 63.18 | 65.29 | 63.10 | 64.68 | 1,697,353 | +1.05(+1.65%) |
Jul 01, 2022 | 62.66 | 63.69 | 61.71 | 63.63 | 1,604,229 | +1.31(+2.10%) |
Jun 30, 2022 | 61.89 | 63.17 | 61.21 | 62.32 | 2,277,336 | -0.50(-0.80%) |
Jun 29, 2022 | 63.71 | 63.84 | 62.52 | 62.82 | 2,142,393 | -0.80(-1.26%) |
Jun 28, 2022 | 65.16 | 66.90 | 63.60 | 63.62 | 2,876,386 | -1.57(-2.41%) |
Jun 27, 2022 | 65.80 | 66.15 | 64.73 | 65.19 | 2,135,054 | -0.24(-0.37%) |
Jun 24, 2022 | 62.04 | 65.47 | 61.79 | 65.43 | 18,428,492 | +3.89(+6.32%) |
Jun 23, 2022 | 61.28 | 61.69 | 60.16 | 61.54 | 2,273,660 | +1.52(+2.53%) |
Jun 22, 2022 | 59.81 | 60.65 | 59.07 | 60.02 | 1,643,699 | -0.11(-0.18%) |
Jun 21, 2022 | 57.94 | 60.46 | 57.30 | 60.13 | 2,369,592 | +2.15(+3.71%) |
Jun 17, 2022 | 58.86 | 59.10 | 57.09 | 57.98 | 1,993,956 | -0.63(-1.07%) |
Jun 16, 2022 | 58.47 | 60.43 | 57.50 | 58.61 | 1,901,890 | -0.69(-1.16%) |
Jun 15, 2022 | 59.55 | 59.87 | 58.47 | 59.30 | 1,222,904 | +0.31(+0.53%) |
Jun 14, 2022 | 60.14 | 60.89 | 58.55 | 58.99 | 1,289,463 | -1.08(-1.80%) |
Jun 13, 2022 | 59.91 | 60.94 | 59.23 | 60.07 | 1,784,747 | -1.29(-2.10%) |
Jun 10, 2022 | 60.75 | 61.98 | 60.58 | 61.36 | 1,184,799 | -0.29(-0.47%) |
Jun 09, 2022 | 59.58 | 62.38 | 59.34 | 61.65 | 1,537,342 | +1.37(+2.27%) |
Jun 08, 2022 | 61.78 | 62.62 | 59.96 | 60.28 | 1,606,909 | -1.70(-2.74%) |
Jun 07, 2022 | 59.70 | 62.46 | 59.37 | 61.98 | 2,250,443 | +0.73(+1.19%) |
Jun 06, 2022 | 59.84 | 61.25 | 59.27 | 61.25 | 1,543,260 | +1.46(+2.44%) |
Jun 03, 2022 | 59.36 | 60.25 | 58.46 | 59.79 | 1,173,129 | +0.22(+0.37%) |
Jun 02, 2022 | 57.28 | 59.73 | 57.03 | 59.57 | 1,475,696 | +2.95(+5.21%) |