Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 68.41 | 68.44 | 64.76 | 64.92 | 8,224,747 | -3.86(-5.61%) |
Aug 30, 2022 | 68.99 | 72.84 | 68.56 | 68.78 | 12,748,148 | +1.09(+1.61%) |
Aug 29, 2022 | 67.69 | 68.44 | 66.83 | 67.69 | 3,435,209 | -0.41(-0.61%) |
Aug 26, 2022 | 71.89 | 72.17 | 68.05 | 68.10 | 2,883,438 | -3.71(-5.17%) |
Aug 25, 2022 | 71.49 | 72.90 | 71.04 | 71.81 | 1,827,136 | +0.51(+0.72%) |
Aug 24, 2022 | 72.09 | 72.52 | 71.26 | 71.30 | 1,961,977 | -1.11(-1.53%) |
Aug 23, 2022 | 71.94 | 73.37 | 71.81 | 72.41 | 2,229,720 | +1.30(+1.83%) |
Aug 22, 2022 | 71.84 | 72.56 | 70.94 | 71.11 | 2,208,247 | -1.94(-2.65%) |
Aug 19, 2022 | 74.83 | 75.01 | 72.21 | 73.04 | 2,941,015 | -2.65(-3.51%) |
Aug 18, 2022 | 75.29 | 75.73 | 74.30 | 75.70 | 1,399,580 | +0.15(+0.19%) |
Aug 17, 2022 | 76.48 | 77.57 | 75.01 | 75.55 | 2,943,671 | -2.47(-3.17%) |
Aug 16, 2022 | 74.85 | 79.43 | 74.83 | 78.02 | 4,029,967 | +3.32(+4.45%) |
Aug 15, 2022 | 73.46 | 74.79 | 72.18 | 74.70 | 2,038,603 | +0.95(+1.28%) |
Aug 12, 2022 | 74.57 | 74.68 | 73.11 | 73.75 | 2,320,833 | -0.11(-0.15%) |
Aug 11, 2022 | 73.29 | 74.87 | 73.06 | 73.86 | 2,243,001 | +1.75(+2.43%) |
Aug 10, 2022 | 72.13 | 73.24 | 71.61 | 72.11 | 2,641,796 | +1.99(+2.84%) |
Aug 09, 2022 | 71.34 | 71.62 | 69.09 | 70.11 | 2,334,963 | -2.02(-2.80%) |
Aug 08, 2022 | 70.83 | 73.93 | 70.69 | 72.13 | 2,779,062 | +1.98(+2.83%) |
Aug 05, 2022 | 69.16 | 70.72 | 68.79 | 70.15 | 1,456,135 | +0.08(+0.12%) |
Aug 04, 2022 | 69.71 | 71.61 | 69.61 | 70.07 | 2,189,699 | +0.55(+0.79%) |
Aug 03, 2022 | 69.70 | 70.78 | 69.00 | 69.52 | 3,369,126 | +0.99(+1.45%) |
Aug 02, 2022 | 70.09 | 70.22 | 68.49 | 68.53 | 2,577,302 | -2.18(-3.08%) |
Aug 01, 2022 | 70.25 | 71.58 | 70.00 | 70.70 | 2,875,295 | -0.01(-0.01%) |
Jul 29, 2022 | 70.47 | 71.28 | 68.58 | 70.71 | 5,482,407 | -0.92(-1.28%) |
Jul 28, 2022 | 69.24 | 72.01 | 66.80 | 71.63 | 8,588,579 | +3.21(+4.70%) |
Jul 27, 2022 | 66.70 | 68.76 | 65.79 | 68.41 | 2,690,131 | +2.28(+3.44%) |
Jul 26, 2022 | 67.06 | 67.54 | 65.79 | 66.14 | 3,589,932 | -3.52(-5.05%) |
Jul 25, 2022 | 70.83 | 70.98 | 69.10 | 69.65 | 2,403,231 | -0.88(-1.25%) |
Jul 22, 2022 | 72.39 | 73.55 | 70.02 | 70.54 | 3,222,095 | -1.29(-1.79%) |
Jul 21, 2022 | 71.45 | 71.85 | 69.78 | 71.82 | 2,546,262 | +0.07(+0.10%) |
Jul 20, 2022 | 69.99 | 71.95 | 69.52 | 71.75 | 3,657,234 | +1.97(+2.83%) |
Jul 19, 2022 | 67.94 | 70.25 | 67.65 | 69.77 | 2,986,450 | +2.42(+3.59%) |
Jul 18, 2022 | 67.23 | 69.11 | 66.99 | 67.36 | 2,771,345 | +0.80(+1.20%) |
Jul 15, 2022 | 66.56 | 66.66 | 65.33 | 66.56 | 2,697,163 | +1.22(+1.87%) |
Jul 14, 2022 | 64.80 | 65.63 | 63.83 | 65.34 | 2,174,614 | -0.14(-0.21%) |
Jul 13, 2022 | 63.27 | 65.90 | 63.22 | 65.48 | 2,403,774 | +0.80(+1.24%) |
Jul 12, 2022 | 64.63 | 66.20 | 64.22 | 64.68 | 2,469,826 | +0.47(+0.73%) |
Jul 11, 2022 | 65.40 | 66.05 | 64.02 | 64.21 | 1,936,810 | -1.16(-1.77%) |
Jul 08, 2022 | 64.47 | 65.69 | 63.51 | 65.37 | 2,256,280 | +0.26(+0.40%) |
Jul 07, 2022 | 63.12 | 65.19 | 62.93 | 65.11 | 2,565,072 | +2.18(+3.46%) |
Jul 06, 2022 | 64.12 | 64.41 | 61.74 | 62.93 | 2,880,667 | -1.34(-2.09%) |
Jul 05, 2022 | 60.72 | 64.28 | 60.53 | 64.27 | 3,550,117 | +2.95(+4.81%) |
Jul 01, 2022 | 60.42 | 61.41 | 59.71 | 61.32 | 3,122,798 | +1.45(+2.42%) |
Jun 30, 2022 | 60.44 | 60.85 | 59.05 | 59.87 | 3,794,863 | -1.80(-2.92%) |
Jun 29, 2022 | 62.72 | 63.01 | 61.17 | 61.67 | 3,633,092 | -1.56(-2.47%) |
Jun 28, 2022 | 65.87 | 66.13 | 63.07 | 63.23 | 2,821,684 | -3.02(-4.56%) |
Jun 27, 2022 | 68.86 | 69.30 | 65.98 | 66.26 | 2,789,938 | -2.34(-3.41%) |
Jun 24, 2022 | 66.22 | 68.64 | 65.60 | 68.60 | 5,510,275 | +3.12(+4.77%) |
Jun 23, 2022 | 64.40 | 65.94 | 64.32 | 65.48 | 2,636,999 | +1.30(+2.02%) |
Jun 22, 2022 | 64.58 | 65.28 | 63.85 | 64.18 | 2,971,239 | -0.54(-0.84%) |
Jun 21, 2022 | 66.19 | 66.39 | 64.37 | 64.72 | 3,562,143 | -0.04(-0.06%) |
Jun 17, 2022 | 62.47 | 65.60 | 62.45 | 64.76 | 9,132,064 | +1.86(+2.96%) |
Jun 16, 2022 | 63.88 | 64.52 | 62.14 | 62.90 | 4,190,551 | -3.01(-4.57%) |
Jun 15, 2022 | 65.06 | 66.75 | 64.64 | 65.91 | 3,644,920 | +1.07(+1.66%) |
Jun 14, 2022 | 64.29 | 65.72 | 63.74 | 64.83 | 4,977,787 | +1.05(+1.64%) |
Jun 13, 2022 | 64.67 | 65.13 | 63.02 | 63.79 | 4,796,379 | -2.08(-3.17%) |
Jun 10, 2022 | 66.52 | 67.51 | 65.35 | 65.87 | 4,120,819 | -2.11(-3.11%) |
Jun 09, 2022 | 69.53 | 70.23 | 67.98 | 67.98 | 3,458,429 | -1.99(-2.84%) |
Jun 08, 2022 | 70.57 | 71.64 | 69.14 | 69.97 | 3,058,672 | -1.12(-1.57%) |
Jun 07, 2022 | 69.56 | 71.32 | 68.59 | 71.09 | 3,799,147 | -0.83(-1.16%) |
Jun 06, 2022 | 73.16 | 73.16 | 71.69 | 71.92 | 2,830,835 | -1.02(-1.39%) |
Jun 03, 2022 | 73.06 | 74.05 | 72.73 | 72.94 | 2,530,502 | -0.79(-1.07%) |
Jun 02, 2022 | 73.09 | 73.76 | 71.86 | 73.73 | 2,455,544 | +1.07(+1.47%) |