Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.53 | 71.16 | 70.17 | 70.43 | 1,678,551 | +0.47(+0.67%) |
Aug 30, 2022 | 70.47 | 70.71 | 69.41 | 69.96 | 1,010,134 | -0.55(-0.78%) |
Aug 29, 2022 | 70.84 | 71.16 | 69.99 | 70.51 | 1,362,310 | -0.97(-1.36%) |
Aug 26, 2022 | 72.98 | 72.98 | 71.38 | 71.48 | 1,252,731 | -1.20(-1.65%) |
Aug 25, 2022 | 73.25 | 73.29 | 71.89 | 72.68 | 660,573 | -0.29(-0.40%) |
Aug 24, 2022 | 73.11 | 73.52 | 72.74 | 72.97 | 656,682 | -0.02(-0.03%) |
Aug 23, 2022 | 73.23 | 73.49 | 71.69 | 72.99 | 971,551 | -0.60(-0.82%) |
Aug 22, 2022 | 74.33 | 74.69 | 72.98 | 73.59 | 1,036,135 | -0.95(-1.27%) |
Aug 19, 2022 | 73.41 | 74.59 | 73.01 | 74.54 | 672,918 | +0.92(+1.25%) |
Aug 18, 2022 | 73.68 | 74.03 | 72.37 | 73.62 | 929,270 | -0.24(-0.32%) |
Aug 17, 2022 | 74.49 | 74.97 | 73.79 | 73.86 | 797,968 | -1.10(-1.47%) |
Aug 16, 2022 | 75.48 | 76.01 | 74.73 | 74.96 | 1,083,227 | -0.32(-0.43%) |
Aug 15, 2022 | 73.75 | 75.45 | 73.40 | 75.28 | 848,569 | +1.29(+1.74%) |
Aug 12, 2022 | 73.99 | 74.75 | 73.61 | 73.99 | 1,264,498 | +0.23(+0.31%) |
Aug 11, 2022 | 73.80 | 74.49 | 73.34 | 73.76 | 1,235,408 | -0.37(-0.50%) |
Aug 10, 2022 | 74.56 | 74.70 | 73.28 | 74.13 | 1,291,726 | +0.40(+0.54%) |
Aug 09, 2022 | 73.50 | 74.22 | 73.22 | 73.73 | 975,359 | -0.27(-0.36%) |
Aug 08, 2022 | 72.16 | 74.11 | 71.65 | 74.00 | 1,364,591 | +1.84(+2.55%) |
Aug 05, 2022 | 71.29 | 72.50 | 70.76 | 72.16 | 1,463,736 | +0.25(+0.35%) |
Aug 04, 2022 | 72.63 | 73.16 | 71.27 | 71.91 | 1,592,120 | -0.63(-0.87%) |
Aug 03, 2022 | 71.56 | 73.68 | 71.05 | 72.54 | 2,063,677 | -0.04(-0.06%) |
Aug 02, 2022 | 74.00 | 74.15 | 71.43 | 72.58 | 3,138,736 | -4.82(-6.23%) |
Aug 01, 2022 | 77.43 | 78.35 | 76.93 | 77.40 | 1,384,214 | -0.28(-0.36%) |
Jul 29, 2022 | 78.73 | 78.73 | 77.26 | 77.68 | 1,192,545 | -1.14(-1.45%) |
Jul 28, 2022 | 80.61 | 80.91 | 77.76 | 78.82 | 1,110,271 | -1.86(-2.31%) |
Jul 27, 2022 | 79.76 | 80.89 | 79.56 | 80.68 | 1,024,633 | +0.84(+1.05%) |
Jul 26, 2022 | 80.45 | 81.06 | 79.65 | 79.84 | 1,343,016 | -0.78(-0.97%) |
Jul 25, 2022 | 80.90 | 81.28 | 79.84 | 80.62 | 1,044,542 | -0.28(-0.35%) |
Jul 22, 2022 | 83.13 | 83.35 | 80.65 | 80.90 | 935,845 | -1.96(-2.37%) |
Jul 21, 2022 | 83.00 | 83.92 | 82.37 | 82.86 | 1,273,519 | +0.37(+0.45%) |
Jul 20, 2022 | 81.68 | 82.67 | 81.48 | 82.49 | 2,089,234 | +1.13(+1.39%) |
Jul 19, 2022 | 79.94 | 81.55 | 79.61 | 81.36 | 1,892,281 | +2.50(+3.17%) |
Jul 18, 2022 | 80.36 | 80.68 | 78.57 | 78.86 | 1,444,450 | -1.17(-1.46%) |
Jul 15, 2022 | 79.62 | 80.34 | 78.27 | 80.03 | 6,471,314 | +0.40(+0.50%) |
Jul 14, 2022 | 79.24 | 79.99 | 77.60 | 79.63 | 1,458,864 | +0.22(+0.28%) |
Jul 13, 2022 | 78.66 | 80.01 | 78.66 | 79.41 | 1,083,406 | -1.01(-1.26%) |
Jul 12, 2022 | 80.63 | 81.16 | 79.27 | 80.42 | 1,336,485 | -0.54(-0.67%) |
Jul 11, 2022 | 80.22 | 81.53 | 79.25 | 80.96 | 1,292,894 | +0.48(+0.60%) |
Jul 08, 2022 | 80.40 | 81.19 | 79.90 | 80.48 | 1,095,994 | -0.30(-0.37%) |
Jul 07, 2022 | 79.38 | 81.48 | 79.38 | 80.78 | 1,457,030 | +1.06(+1.33%) |
Jul 06, 2022 | 79.10 | 80.22 | 78.67 | 79.72 | 1,639,039 | +0.47(+0.59%) |
Jul 05, 2022 | 77.20 | 79.29 | 76.92 | 79.25 | 1,464,010 | +1.58(+2.03%) |
Jul 01, 2022 | 75.58 | 77.86 | 75.36 | 77.67 | 1,321,254 | +1.70(+2.24%) |
Jun 30, 2022 | 75.44 | 76.79 | 74.76 | 75.97 | 1,729,956 | +0.08(+0.11%) |
Jun 29, 2022 | 75.70 | 76.14 | 75.21 | 75.89 | 711,250 | +0.26(+0.34%) |
Jun 28, 2022 | 77.32 | 77.63 | 75.03 | 75.63 | 988,572 | -1.73(-2.24%) |
Jun 27, 2022 | 77.91 | 78.18 | 76.64 | 77.36 | 1,309,905 | -0.83(-1.06%) |
Jun 24, 2022 | 75.33 | 78.30 | 75.23 | 78.19 | 2,298,161 | +3.41(+4.56%) |
Jun 23, 2022 | 74.19 | 74.98 | 73.75 | 74.78 | 855,426 | +1.03(+1.40%) |
Jun 22, 2022 | 72.51 | 74.37 | 72.07 | 73.75 | 1,218,528 | +0.61(+0.83%) |
Jun 21, 2022 | 72.15 | 73.36 | 71.74 | 73.14 | 1,494,754 | +1.87(+2.62%) |
Jun 17, 2022 | 68.53 | 72.02 | 67.90 | 71.27 | 3,288,903 | +3.23(+4.75%) |
Jun 16, 2022 | 67.06 | 68.24 | 66.12 | 68.04 | 1,434,948 | -0.51(-0.74%) |
Jun 15, 2022 | 66.35 | 69.12 | 66.35 | 68.55 | 1,533,079 | +2.37(+3.58%) |
Jun 14, 2022 | 67.50 | 67.78 | 65.07 | 66.18 | 2,168,350 | -1.57(-2.32%) |
Jun 13, 2022 | 69.03 | 69.45 | 67.51 | 67.75 | 1,299,209 | -2.65(-3.76%) |
Jun 10, 2022 | 71.63 | 72.02 | 70.34 | 70.40 | 1,339,165 | -2.38(-3.27%) |
Jun 09, 2022 | 74.67 | 74.85 | 72.74 | 72.78 | 854,826 | -2.21(-2.95%) |
Jun 08, 2022 | 75.00 | 75.85 | 74.70 | 74.99 | 699,953 | +0.08(+0.11%) |
Jun 07, 2022 | 73.69 | 75.04 | 73.62 | 74.91 | 1,023,390 | +1.02(+1.38%) |
Jun 06, 2022 | 74.82 | 74.82 | 73.19 | 73.89 | 1,080,227 | -0.07(-0.09%) |
Jun 03, 2022 | 74.37 | 74.77 | 73.54 | 73.96 | 1,602,409 | -0.67(-0.90%) |
Jun 02, 2022 | 74.68 | 74.87 | 72.32 | 74.63 | 1,346,371 | -0.35(-0.47%) |