Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.00 | 73.22 | 72.15 | 72.21 | 1,630,693 | -0.63(-0.86%) |
Aug 30, 2022 | 73.69 | 73.77 | 72.50 | 72.84 | 1,368,131 | -0.58(-0.79%) |
Aug 29, 2022 | 73.46 | 74.19 | 73.37 | 73.42 | 1,001,168 | -0.70(-0.94%) |
Aug 26, 2022 | 76.95 | 77.04 | 74.04 | 74.12 | 1,337,183 | -2.85(-3.70%) |
Aug 25, 2022 | 76.08 | 76.98 | 75.94 | 76.97 | 1,269,716 | +1.31(+1.73%) |
Aug 24, 2022 | 75.99 | 76.15 | 75.54 | 75.66 | 1,103,351 | -0.45(-0.59%) |
Aug 23, 2022 | 76.04 | 76.75 | 75.92 | 76.11 | 1,079,973 | +0.08(+0.10%) |
Aug 22, 2022 | 76.45 | 76.88 | 75.80 | 76.03 | 1,113,732 | -1.76(-2.26%) |
Aug 19, 2022 | 78.21 | 78.39 | 77.34 | 77.79 | 1,715,462 | -0.91(-1.16%) |
Aug 18, 2022 | 78.59 | 78.99 | 78.25 | 78.70 | 1,470,254 | +0.49(+0.63%) |
Aug 17, 2022 | 77.56 | 78.56 | 77.13 | 78.21 | 1,954,367 | +0.07(+0.09%) |
Aug 16, 2022 | 78.02 | 78.48 | 77.81 | 78.14 | 1,073,334 | -0.06(-0.08%) |
Aug 15, 2022 | 77.57 | 78.93 | 77.57 | 78.20 | 1,266,896 | +0.15(+0.19%) |
Aug 12, 2022 | 76.89 | 78.11 | 76.81 | 78.06 | 1,357,760 | +1.56(+2.04%) |
Aug 11, 2022 | 77.05 | 77.58 | 76.39 | 76.49 | 1,395,855 | -0.43(-0.56%) |
Aug 10, 2022 | 76.53 | 77.29 | 76.10 | 76.93 | 1,906,989 | +1.92(+2.55%) |
Aug 09, 2022 | 75.60 | 75.88 | 74.81 | 75.01 | 1,251,376 | -1.18(-1.55%) |
Aug 08, 2022 | 76.52 | 76.87 | 75.96 | 76.19 | 1,607,101 | +0.04(+0.05%) |
Aug 05, 2022 | 75.25 | 76.20 | 75.01 | 76.15 | 1,375,639 | +0.03(+0.04%) |
Aug 04, 2022 | 75.96 | 76.38 | 75.76 | 76.12 | 1,650,841 | +0.30(+0.40%) |
Aug 03, 2022 | 75.31 | 76.21 | 74.99 | 75.82 | 2,097,553 | +0.75(+0.99%) |
Aug 02, 2022 | 74.64 | 75.93 | 74.59 | 75.07 | 2,284,281 | -0.08(-0.10%) |
Aug 01, 2022 | 74.81 | 76.23 | 74.81 | 75.15 | 2,507,045 | -0.60(-0.79%) |
Jul 29, 2022 | 75.17 | 76.03 | 74.90 | 75.75 | 3,485,184 | +0.41(+0.55%) |
Jul 28, 2022 | 73.57 | 75.63 | 73.28 | 75.34 | 2,730,835 | +2.24(+3.06%) |
Jul 27, 2022 | 70.20 | 73.52 | 70.12 | 73.10 | 3,418,458 | +4.81(+7.05%) |
Jul 26, 2022 | 68.39 | 68.59 | 67.76 | 68.28 | 2,016,408 | -0.06(-0.09%) |
Jul 25, 2022 | 68.69 | 68.73 | 67.74 | 68.34 | 1,454,326 | -0.23(-0.33%) |
Jul 22, 2022 | 68.75 | 69.24 | 68.03 | 68.57 | 1,959,154 | -0.13(-0.19%) |
Jul 21, 2022 | 67.72 | 68.70 | 67.41 | 68.70 | 1,535,170 | +1.23(+1.82%) |
Jul 20, 2022 | 66.37 | 67.71 | 66.25 | 67.47 | 1,522,322 | +1.03(+1.55%) |
Jul 19, 2022 | 64.88 | 66.54 | 64.88 | 66.44 | 1,703,975 | +2.39(+3.73%) |
Jul 18, 2022 | 65.20 | 65.49 | 63.80 | 64.05 | 1,290,082 | -0.88(-1.36%) |
Jul 15, 2022 | 64.56 | 64.98 | 64.00 | 64.94 | 1,611,146 | +1.36(+2.13%) |
Jul 14, 2022 | 63.09 | 63.67 | 62.03 | 63.58 | 1,732,616 | +0.56(+0.89%) |
Jul 13, 2022 | 62.15 | 63.47 | 61.95 | 63.02 | 1,262,594 | -0.21(-0.33%) |
Jul 12, 2022 | 63.86 | 64.31 | 63.00 | 63.23 | 2,038,072 | -0.58(-0.91%) |
Jul 11, 2022 | 64.12 | 64.43 | 63.59 | 63.81 | 1,657,197 | -0.89(-1.38%) |
Jul 08, 2022 | 64.40 | 65.04 | 63.93 | 64.70 | 1,775,799 | +0.06(+0.09%) |
Jul 07, 2022 | 63.84 | 64.84 | 63.45 | 64.64 | 2,618,889 | +1.34(+2.11%) |
Jul 06, 2022 | 63.14 | 63.84 | 62.72 | 63.31 | 2,300,472 | +0.50(+0.80%) |
Jul 05, 2022 | 61.53 | 62.82 | 60.67 | 62.80 | 2,278,014 | +0.20(+0.31%) |
Jul 01, 2022 | 62.78 | 63.45 | 61.77 | 62.61 | 1,984,956 | -0.62(-0.98%) |
Jun 30, 2022 | 62.34 | 63.81 | 62.16 | 63.23 | 2,356,908 | +0.01(+0.02%) |
Jun 29, 2022 | 63.72 | 63.72 | 62.17 | 63.22 | 2,094,464 | -0.34(-0.54%) |
Jun 28, 2022 | 65.28 | 65.69 | 63.45 | 63.56 | 1,793,817 | -1.38(-2.12%) |
Jun 27, 2022 | 64.74 | 65.49 | 64.18 | 64.94 | 2,590,285 | +0.27(+0.41%) |
Jun 24, 2022 | 63.72 | 64.76 | 63.47 | 64.67 | 3,371,600 | +1.79(+2.84%) |
Jun 23, 2022 | 62.42 | 62.96 | 61.82 | 62.88 | 2,118,318 | +0.67(+1.07%) |
Jun 22, 2022 | 61.69 | 62.84 | 61.46 | 62.22 | 3,146,674 | -0.06(-0.09%) |
Jun 21, 2022 | 62.88 | 62.88 | 61.85 | 62.27 | 2,648,313 | +0.50(+0.81%) |
Jun 17, 2022 | 61.35 | 62.33 | 60.57 | 61.77 | 3,867,113 | +0.58(+0.95%) |
Jun 16, 2022 | 63.11 | 63.28 | 60.60 | 61.19 | 2,514,001 | -3.53(-5.46%) |
Jun 15, 2022 | 64.76 | 65.71 | 63.77 | 64.73 | 2,142,970 | +0.58(+0.90%) |
Jun 14, 2022 | 64.19 | 64.63 | 63.63 | 64.15 | 2,572,369 | +0.30(+0.48%) |
Jun 13, 2022 | 64.70 | 65.32 | 63.59 | 63.85 | 2,849,798 | -2.28(-3.45%) |
Jun 10, 2022 | 66.49 | 66.92 | 65.38 | 66.13 | 2,480,708 | -1.56(-2.30%) |
Jun 09, 2022 | 68.68 | 69.18 | 67.57 | 67.68 | 1,505,338 | -1.33(-1.93%) |
Jun 08, 2022 | 69.53 | 69.91 | 68.80 | 69.02 | 1,353,927 | -1.07(-1.52%) |
Jun 07, 2022 | 69.11 | 70.14 | 68.84 | 70.08 | 1,681,408 | +0.33(+0.48%) |
Jun 06, 2022 | 70.09 | 70.91 | 69.57 | 69.75 | 1,632,740 | +0.36(+0.52%) |
Jun 03, 2022 | 69.51 | 69.80 | 69.07 | 69.39 | 2,070,613 | -1.08(-1.53%) |
Jun 02, 2022 | 68.01 | 70.50 | 67.68 | 70.46 | 1,895,427 | +2.64(+3.90%) |