Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.27 | 72.64 | 71.64 | 72.02 | 445,173 | +0.01(+0.01%) |
Aug 30, 2022 | 74.03 | 74.03 | 71.86 | 72.01 | 503,774 | -1.98(-2.67%) |
Aug 29, 2022 | 73.97 | 74.42 | 73.55 | 73.99 | 445,273 | -0.55(-0.74%) |
Aug 26, 2022 | 76.94 | 76.94 | 74.52 | 74.54 | 363,142 | -2.00(-2.61%) |
Aug 25, 2022 | 75.43 | 76.60 | 75.09 | 76.54 | 408,371 | +1.48(+1.97%) |
Aug 24, 2022 | 74.67 | 75.18 | 74.39 | 75.06 | 377,470 | +0.67(+0.90%) |
Aug 23, 2022 | 74.27 | 74.87 | 73.67 | 74.39 | 331,273 | +0.70(+0.95%) |
Aug 22, 2022 | 74.11 | 74.43 | 73.60 | 73.70 | 410,530 | -1.61(-2.14%) |
Aug 19, 2022 | 75.69 | 75.69 | 74.99 | 75.31 | 320,229 | -0.95(-1.25%) |
Aug 18, 2022 | 76.34 | 76.80 | 75.95 | 76.27 | 395,489 | +0.07(+0.09%) |
Aug 17, 2022 | 75.20 | 76.27 | 75.03 | 76.20 | 415,643 | +0.39(+0.52%) |
Aug 16, 2022 | 75.53 | 76.19 | 75.48 | 75.80 | 407,751 | +0.10(+0.13%) |
Aug 15, 2022 | 74.93 | 76.03 | 74.69 | 75.70 | 422,947 | +0.32(+0.42%) |
Aug 12, 2022 | 74.36 | 75.40 | 74.02 | 75.39 | 710,599 | +1.59(+2.16%) |
Aug 11, 2022 | 73.77 | 74.52 | 73.58 | 73.79 | 541,288 | +0.23(+0.31%) |
Aug 10, 2022 | 73.05 | 74.03 | 73.02 | 73.57 | 1,014,214 | +1.81(+2.52%) |
Aug 09, 2022 | 71.57 | 73.63 | 71.18 | 71.76 | 1,571,916 | +1.87(+2.68%) |
Aug 08, 2022 | 70.47 | 71.47 | 69.24 | 69.89 | 981,203 | -0.58(-0.82%) |
Aug 05, 2022 | 69.74 | 71.19 | 69.67 | 70.47 | 643,096 | +0.08(+0.11%) |
Aug 04, 2022 | 70.38 | 70.93 | 69.49 | 70.39 | 667,242 | -0.03(-0.04%) |
Aug 03, 2022 | 70.89 | 70.89 | 70.14 | 70.42 | 509,244 | +0.06(+0.08%) |
Aug 02, 2022 | 70.61 | 70.98 | 69.70 | 70.36 | 509,684 | -0.31(-0.43%) |
Aug 01, 2022 | 70.31 | 71.55 | 69.69 | 70.66 | 577,656 | -0.23(-0.32%) |
Jul 29, 2022 | 70.81 | 71.25 | 70.61 | 70.89 | 553,889 | +0.01(+0.01%) |
Jul 28, 2022 | 69.91 | 71.16 | 69.24 | 70.88 | 489,742 | +1.98(+2.87%) |
Jul 27, 2022 | 68.32 | 69.43 | 68.09 | 68.90 | 481,334 | +0.70(+1.03%) |
Jul 26, 2022 | 67.56 | 68.61 | 67.34 | 68.20 | 572,686 | +0.59(+0.87%) |
Jul 25, 2022 | 66.04 | 67.79 | 65.58 | 67.61 | 432,598 | +1.20(+1.81%) |
Jul 22, 2022 | 67.12 | 67.71 | 66.14 | 66.41 | 773,149 | -0.59(-0.88%) |
Jul 21, 2022 | 65.47 | 67.01 | 65.47 | 67.00 | 497,260 | +0.82(+1.23%) |
Jul 20, 2022 | 65.49 | 66.51 | 64.92 | 66.18 | 562,422 | +0.77(+1.17%) |
Jul 19, 2022 | 63.04 | 65.48 | 63.04 | 65.42 | 440,250 | +3.17(+5.09%) |
Jul 18, 2022 | 63.33 | 63.82 | 62.05 | 62.25 | 370,713 | -0.73(-1.16%) |
Jul 15, 2022 | 62.71 | 63.30 | 61.63 | 62.97 | 326,610 | +1.02(+1.65%) |
Jul 14, 2022 | 61.56 | 62.01 | 61.00 | 61.95 | 341,406 | -0.87(-1.38%) |
Jul 13, 2022 | 62.15 | 63.27 | 61.72 | 62.82 | 640,522 | -0.27(-0.42%) |
Jul 12, 2022 | 63.74 | 64.59 | 62.80 | 63.08 | 548,638 | -1.00(-1.57%) |
Jul 11, 2022 | 63.70 | 64.30 | 63.13 | 64.09 | 445,143 | -0.02(-0.03%) |
Jul 08, 2022 | 64.54 | 64.86 | 63.70 | 64.11 | 362,629 | -0.27(-0.41%) |
Jul 07, 2022 | 63.23 | 64.65 | 63.11 | 64.37 | 698,571 | +1.87(+2.99%) |
Jul 06, 2022 | 62.35 | 63.18 | 61.15 | 62.50 | 851,351 | -0.28(-0.44%) |
Jul 05, 2022 | 63.23 | 63.37 | 61.09 | 62.78 | 646,919 | -1.65(-2.57%) |
Jul 01, 2022 | 63.66 | 64.74 | 62.53 | 64.43 | 634,568 | +0.36(+0.57%) |
Jun 30, 2022 | 62.09 | 64.42 | 61.94 | 64.07 | 621,121 | +1.04(+1.65%) |
Jun 29, 2022 | 64.29 | 64.48 | 62.62 | 63.03 | 426,674 | -1.07(-1.67%) |
Jun 28, 2022 | 66.02 | 66.48 | 64.05 | 64.10 | 450,030 | -1.38(-2.10%) |
Jun 27, 2022 | 65.89 | 66.20 | 65.05 | 65.47 | 497,051 | -0.24(-0.36%) |
Jun 24, 2022 | 63.86 | 65.87 | 63.86 | 65.71 | 1,471,106 | +2.49(+3.93%) |
Jun 23, 2022 | 63.46 | 63.54 | 62.39 | 63.22 | 1,031,754 | -0.01(-0.02%) |
Jun 22, 2022 | 61.65 | 63.75 | 61.65 | 63.23 | 1,084,647 | +0.47(+0.75%) |
Jun 21, 2022 | 61.65 | 63.39 | 61.33 | 62.76 | 860,218 | +1.82(+2.98%) |
Jun 17, 2022 | 60.67 | 62.03 | 60.22 | 60.94 | 1,031,379 | +0.77(+1.27%) |
Jun 16, 2022 | 62.07 | 62.07 | 59.67 | 60.18 | 867,023 | -3.14(-4.96%) |
Jun 15, 2022 | 63.57 | 64.19 | 62.15 | 63.32 | 591,956 | +0.46(+0.73%) |
Jun 14, 2022 | 63.29 | 63.85 | 62.12 | 62.86 | 692,400 | -0.82(-1.28%) |
Jun 13, 2022 | 64.51 | 65.00 | 63.29 | 63.67 | 708,893 | -2.73(-4.11%) |
Jun 10, 2022 | 66.90 | 67.48 | 65.90 | 66.41 | 399,175 | -1.80(-2.64%) |
Jun 09, 2022 | 69.11 | 69.52 | 68.16 | 68.20 | 319,623 | -1.43(-2.06%) |
Jun 08, 2022 | 71.03 | 71.03 | 69.38 | 69.64 | 433,262 | -1.15(-1.62%) |
Jun 07, 2022 | 69.25 | 70.80 | 68.76 | 70.79 | 1,074,521 | +1.26(+1.81%) |
Jun 06, 2022 | 69.75 | 70.68 | 69.48 | 69.53 | 648,231 | +0.43(+0.63%) |
Jun 03, 2022 | 69.13 | 69.27 | 68.23 | 69.10 | 492,488 | -0.34(-0.50%) |
Jun 02, 2022 | 68.72 | 69.46 | 68.21 | 69.44 | 909,344 | +1.00(+1.46%) |