Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 71.38 | 71.60 | 69.86 | 70.00 | 2,138,533 | -0.77(-1.08%) |
Aug 30, 2022 | 71.59 | 72.06 | 70.12 | 70.77 | 1,664,086 | -0.24(-0.33%) |
Aug 29, 2022 | 71.02 | 72.23 | 70.53 | 71.01 | 1,633,541 | -0.63(-0.88%) |
Aug 26, 2022 | 75.46 | 75.76 | 71.39 | 71.64 | 2,375,797 | -3.74(-4.96%) |
Aug 25, 2022 | 73.23 | 75.40 | 72.69 | 75.37 | 1,493,037 | +1.90(+2.58%) |
Aug 24, 2022 | 71.08 | 74.48 | 70.67 | 73.48 | 2,557,695 | +1.79(+2.50%) |
Aug 23, 2022 | 71.74 | 72.52 | 71.35 | 71.68 | 1,437,178 | +0.16(+0.22%) |
Aug 22, 2022 | 71.82 | 72.44 | 71.34 | 71.53 | 1,987,205 | -1.55(-2.13%) |
Aug 19, 2022 | 74.70 | 74.87 | 72.60 | 73.08 | 3,095,992 | -2.51(-3.32%) |
Aug 18, 2022 | 75.48 | 75.84 | 74.71 | 75.59 | 1,579,010 | +0.31(+0.42%) |
Aug 17, 2022 | 76.05 | 76.37 | 74.44 | 75.28 | 1,807,619 | -2.07(-2.67%) |
Aug 16, 2022 | 76.82 | 78.13 | 76.01 | 77.34 | 1,529,198 | -0.21(-0.27%) |
Aug 15, 2022 | 78.06 | 79.09 | 77.25 | 77.55 | 1,202,505 | -0.89(-1.13%) |
Aug 12, 2022 | 77.54 | 78.51 | 76.98 | 78.43 | 1,845,502 | +1.00(+1.30%) |
Aug 11, 2022 | 77.73 | 79.03 | 77.06 | 77.43 | 2,356,761 | +0.28(+0.36%) |
Aug 10, 2022 | 76.09 | 78.30 | 76.05 | 77.15 | 2,843,415 | +3.44(+4.67%) |
Aug 09, 2022 | 75.91 | 76.04 | 73.54 | 73.71 | 1,848,545 | -2.30(-3.03%) |
Aug 08, 2022 | 75.51 | 77.33 | 75.51 | 76.01 | 1,558,482 | +0.90(+1.19%) |
Aug 05, 2022 | 73.53 | 75.46 | 73.07 | 75.12 | 2,107,575 | -0.34(-0.46%) |
Aug 04, 2022 | 72.80 | 75.92 | 72.45 | 75.46 | 2,569,923 | +2.44(+3.34%) |
Aug 03, 2022 | 73.24 | 73.82 | 71.79 | 73.02 | 3,037,157 | +0.28(+0.39%) |
Aug 02, 2022 | 75.50 | 76.38 | 72.62 | 72.74 | 3,843,521 | -3.99(-5.20%) |
Aug 01, 2022 | 76.25 | 78.21 | 75.59 | 76.73 | 1,752,448 | +0.20(+0.26%) |
Jul 29, 2022 | 76.81 | 76.89 | 74.79 | 76.54 | 3,129,595 | -0.27(-0.36%) |
Jul 28, 2022 | 76.45 | 77.72 | 75.28 | 76.81 | 3,033,209 | +0.45(+0.59%) |
Jul 27, 2022 | 73.99 | 77.17 | 72.46 | 76.36 | 4,014,617 | +2.57(+3.48%) |
Jul 26, 2022 | 73.22 | 74.35 | 72.75 | 73.79 | 3,638,925 | -0.13(-0.17%) |
Jul 25, 2022 | 75.09 | 75.67 | 73.56 | 73.92 | 2,862,835 | -1.99(-2.62%) |
Jul 22, 2022 | 75.45 | 77.88 | 74.73 | 75.91 | 4,094,949 | +1.53(+2.06%) |
Jul 21, 2022 | 71.11 | 74.84 | 69.20 | 74.38 | 6,538,288 | +2.70(+3.76%) |
Jul 20, 2022 | 72.99 | 72.99 | 71.53 | 71.68 | 6,284,323 | -1.18(-1.62%) |
Jul 19, 2022 | 71.75 | 73.10 | 70.57 | 72.86 | 3,612,022 | +1.68(+2.36%) |
Jul 18, 2022 | 72.13 | 72.90 | 70.80 | 71.18 | 2,826,760 | -0.87(-1.21%) |
Jul 15, 2022 | 72.65 | 72.96 | 70.27 | 72.06 | 2,703,179 | +0.80(+1.13%) |
Jul 14, 2022 | 71.46 | 71.98 | 69.94 | 71.25 | 3,919,252 | -1.10(-1.52%) |
Jul 13, 2022 | 70.62 | 73.41 | 69.66 | 72.35 | 4,090,222 | -0.63(-0.86%) |
Jul 12, 2022 | 71.43 | 74.03 | 71.31 | 72.98 | 4,492,393 | +1.11(+1.54%) |
Jul 11, 2022 | 71.44 | 72.66 | 71.34 | 71.87 | 2,482,726 | -0.09(-0.12%) |
Jul 08, 2022 | 70.67 | 72.46 | 70.67 | 71.96 | 2,050,295 | +0.56(+0.78%) |
Jul 07, 2022 | 70.92 | 71.70 | 69.81 | 71.40 | 2,245,707 | +0.74(+1.04%) |
Jul 06, 2022 | 71.44 | 71.67 | 68.80 | 70.66 | 3,237,193 | -0.45(-0.63%) |
Jul 05, 2022 | 67.73 | 71.19 | 67.73 | 71.11 | 4,286,320 | +2.36(+3.44%) |
Jul 01, 2022 | 65.60 | 68.94 | 65.47 | 68.75 | 4,684,243 | +3.83(+5.89%) |
Jun 30, 2022 | 63.96 | 65.56 | 63.16 | 64.92 | 2,898,635 | +0.18(+0.27%) |
Jun 29, 2022 | 64.43 | 65.34 | 63.39 | 64.75 | 3,368,623 | +0.13(+0.20%) |
Jun 28, 2022 | 66.87 | 67.35 | 64.60 | 64.62 | 3,143,914 | -2.05(-3.07%) |
Jun 27, 2022 | 66.47 | 67.37 | 65.27 | 66.67 | 2,844,721 | +0.27(+0.41%) |
Jun 24, 2022 | 66.70 | 67.36 | 65.68 | 66.40 | 4,768,473 | +0.28(+0.43%) |
Jun 23, 2022 | 64.00 | 66.32 | 63.76 | 66.11 | 5,413,934 | +3.26(+5.18%) |
Jun 22, 2022 | 59.50 | 63.78 | 59.09 | 62.85 | 6,647,891 | +2.73(+4.53%) |
Jun 21, 2022 | 60.43 | 61.88 | 58.85 | 60.13 | 3,595,608 | +0.73(+1.22%) |
Jun 17, 2022 | 59.03 | 60.47 | 58.12 | 59.40 | 7,643,354 | -0.73(-1.21%) |
Jun 16, 2022 | 62.06 | 62.74 | 59.72 | 60.13 | 6,343,771 | -4.06(-6.33%) |
Jun 15, 2022 | 65.05 | 65.81 | 62.46 | 64.19 | 4,925,882 | -0.27(-0.43%) |
Jun 14, 2022 | 64.80 | 66.24 | 64.43 | 64.46 | 4,323,809 | -0.77(-1.17%) |
Jun 13, 2022 | 66.70 | 67.82 | 64.40 | 65.23 | 8,598,504 | -3.82(-5.53%) |
Jun 10, 2022 | 70.92 | 71.19 | 68.64 | 69.04 | 4,227,039 | -3.00(-4.17%) |
Jun 09, 2022 | 71.04 | 73.02 | 71.01 | 72.05 | 3,685,442 | +0.44(+0.62%) |
Jun 08, 2022 | 72.58 | 73.27 | 70.68 | 71.60 | 3,967,852 | -2.44(-3.30%) |
Jun 07, 2022 | 72.66 | 74.69 | 71.74 | 74.05 | 3,464,463 | -0.11(-0.15%) |
Jun 06, 2022 | 74.72 | 75.67 | 73.77 | 74.15 | 3,713,335 | -0.39(-0.53%) |
Jun 03, 2022 | 73.62 | 75.41 | 73.09 | 74.55 | 3,549,917 | -0.27(-0.37%) |
Jun 02, 2022 | 73.89 | 74.86 | 73.22 | 74.82 | 3,991,751 | +1.19(+1.61%) |