Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 68.47 | 68.50 | 64.81 | 64.98 | 8,218,053 | -3.86(-5.61%) |
Aug 30, 2022 | 69.05 | 72.90 | 68.62 | 68.84 | 12,737,773 | +1.09(+1.61%) |
Aug 29, 2022 | 67.74 | 68.50 | 66.88 | 67.74 | 3,432,413 | -0.41(-0.61%) |
Aug 26, 2022 | 71.95 | 72.23 | 68.10 | 68.16 | 2,881,091 | -3.71(-5.17%) |
Aug 25, 2022 | 71.55 | 72.96 | 71.10 | 71.87 | 1,825,649 | +0.51(+0.72%) |
Aug 24, 2022 | 72.15 | 72.58 | 71.32 | 71.36 | 1,960,380 | -1.11(-1.53%) |
Aug 23, 2022 | 72.00 | 73.43 | 71.87 | 72.47 | 2,227,905 | +1.31(+1.83%) |
Aug 22, 2022 | 71.90 | 72.62 | 71.00 | 71.16 | 2,206,449 | -1.94(-2.65%) |
Aug 19, 2022 | 74.89 | 75.07 | 72.27 | 73.10 | 2,938,622 | -2.66(-3.51%) |
Aug 18, 2022 | 75.36 | 75.79 | 74.36 | 75.76 | 1,398,441 | +0.15(+0.19%) |
Aug 17, 2022 | 76.54 | 77.64 | 75.07 | 75.61 | 2,941,275 | -2.47(-3.17%) |
Aug 16, 2022 | 74.91 | 79.49 | 74.89 | 78.09 | 4,026,687 | +3.33(+4.45%) |
Aug 15, 2022 | 73.52 | 74.85 | 72.24 | 74.76 | 2,036,944 | +0.95(+1.28%) |
Aug 12, 2022 | 74.63 | 74.74 | 73.17 | 73.81 | 2,318,944 | -0.11(-0.15%) |
Aug 11, 2022 | 73.35 | 74.93 | 73.12 | 73.92 | 2,241,176 | +1.76(+2.43%) |
Aug 10, 2022 | 72.18 | 73.30 | 71.67 | 72.17 | 2,639,646 | +1.99(+2.84%) |
Aug 09, 2022 | 71.40 | 71.68 | 69.14 | 70.17 | 2,333,063 | -2.02(-2.80%) |
Aug 08, 2022 | 70.89 | 73.99 | 70.75 | 72.19 | 2,776,800 | +1.99(+2.83%) |
Aug 05, 2022 | 69.22 | 70.78 | 68.85 | 70.21 | 1,454,950 | +0.08(+0.12%) |
Aug 04, 2022 | 69.77 | 71.67 | 69.67 | 70.13 | 2,187,917 | +0.55(+0.79%) |
Aug 03, 2022 | 69.76 | 70.84 | 69.06 | 69.57 | 3,366,384 | +0.99(+1.45%) |
Aug 02, 2022 | 70.14 | 70.27 | 68.54 | 68.58 | 2,575,205 | -2.18(-3.08%) |
Aug 01, 2022 | 70.31 | 71.64 | 70.06 | 70.76 | 2,872,955 | -0.01(-0.01%) |
Jul 29, 2022 | 70.53 | 71.34 | 68.64 | 70.77 | 5,477,946 | -0.92(-1.28%) |
Jul 28, 2022 | 69.30 | 72.06 | 66.86 | 71.69 | 8,581,589 | +3.22(+4.70%) |
Jul 27, 2022 | 66.75 | 68.82 | 65.84 | 68.47 | 2,687,942 | +2.28(+3.44%) |
Jul 26, 2022 | 67.11 | 67.59 | 65.84 | 66.19 | 3,587,011 | -3.52(-5.05%) |
Jul 25, 2022 | 70.89 | 71.04 | 69.16 | 69.71 | 2,401,275 | -0.88(-1.25%) |
Jul 22, 2022 | 72.45 | 73.61 | 70.08 | 70.59 | 3,219,473 | -1.29(-1.79%) |
Jul 21, 2022 | 71.50 | 71.91 | 69.84 | 71.88 | 2,544,189 | +0.07(+0.10%) |
Jul 20, 2022 | 70.05 | 72.01 | 69.57 | 71.81 | 3,654,258 | +1.98(+2.83%) |
Jul 19, 2022 | 67.99 | 70.31 | 67.71 | 69.83 | 2,984,019 | +2.42(+3.59%) |
Jul 18, 2022 | 67.28 | 69.17 | 67.05 | 67.41 | 2,769,089 | +0.80(+1.20%) |
Jul 15, 2022 | 66.61 | 66.71 | 65.38 | 66.61 | 2,694,968 | +1.22(+1.87%) |
Jul 14, 2022 | 64.85 | 65.68 | 63.88 | 65.39 | 2,172,844 | -0.14(-0.21%) |
Jul 13, 2022 | 63.32 | 65.95 | 63.27 | 65.53 | 2,401,818 | +0.80(+1.24%) |
Jul 12, 2022 | 64.68 | 66.26 | 64.27 | 64.73 | 2,467,816 | +0.47(+0.73%) |
Jul 11, 2022 | 65.46 | 66.10 | 64.07 | 64.26 | 1,935,234 | -1.16(-1.77%) |
Jul 08, 2022 | 64.52 | 65.74 | 63.56 | 65.42 | 2,254,444 | +0.26(+0.40%) |
Jul 07, 2022 | 63.18 | 65.24 | 62.98 | 65.16 | 2,562,984 | +2.18(+3.46%) |
Jul 06, 2022 | 64.17 | 64.46 | 61.79 | 62.98 | 2,878,322 | -1.34(-2.09%) |
Jul 05, 2022 | 60.77 | 64.33 | 60.57 | 64.33 | 3,547,228 | +2.95(+4.81%) |
Jul 01, 2022 | 60.47 | 61.46 | 59.76 | 61.37 | 3,120,256 | +1.45(+2.42%) |
Jun 30, 2022 | 60.49 | 60.90 | 59.09 | 59.92 | 3,791,774 | -1.80(-2.92%) |
Jun 29, 2022 | 62.77 | 63.07 | 61.22 | 61.72 | 3,630,136 | -1.56(-2.47%) |
Jun 28, 2022 | 65.92 | 66.18 | 63.12 | 63.29 | 2,819,388 | -3.02(-4.56%) |
Jun 27, 2022 | 68.92 | 69.35 | 66.03 | 66.31 | 2,787,667 | -2.34(-3.41%) |
Jun 24, 2022 | 66.27 | 68.70 | 65.65 | 68.65 | 5,505,791 | +3.13(+4.77%) |
Jun 23, 2022 | 64.45 | 65.99 | 64.37 | 65.53 | 2,634,853 | +1.30(+2.02%) |
Jun 22, 2022 | 64.64 | 65.34 | 63.90 | 64.23 | 2,968,821 | -0.54(-0.84%) |
Jun 21, 2022 | 66.25 | 66.44 | 64.43 | 64.78 | 3,559,244 | -0.04(-0.06%) |
Jun 17, 2022 | 62.52 | 65.65 | 62.51 | 64.81 | 9,124,632 | +1.87(+2.96%) |
Jun 16, 2022 | 63.93 | 64.57 | 62.19 | 62.95 | 4,187,140 | -3.01(-4.57%) |
Jun 15, 2022 | 65.12 | 66.81 | 64.69 | 65.96 | 3,641,954 | +1.08(+1.66%) |
Jun 14, 2022 | 64.34 | 65.78 | 63.79 | 64.89 | 4,973,735 | +1.05(+1.64%) |
Jun 13, 2022 | 64.72 | 65.18 | 63.08 | 63.84 | 4,792,475 | -2.09(-3.17%) |
Jun 10, 2022 | 66.58 | 67.57 | 65.40 | 65.92 | 4,117,465 | -2.12(-3.11%) |
Jun 09, 2022 | 69.58 | 70.29 | 68.04 | 68.04 | 3,455,614 | -1.99(-2.84%) |
Jun 08, 2022 | 70.63 | 71.70 | 69.19 | 70.03 | 3,056,183 | -1.12(-1.57%) |
Jun 07, 2022 | 69.62 | 71.38 | 68.65 | 71.15 | 3,796,055 | -0.84(-1.16%) |
Jun 06, 2022 | 73.22 | 73.22 | 71.75 | 71.98 | 2,828,531 | -1.02(-1.39%) |
Jun 03, 2022 | 73.12 | 74.12 | 72.79 | 73.00 | 2,528,442 | -0.79(-1.07%) |
Jun 02, 2022 | 73.15 | 73.82 | 71.92 | 73.79 | 2,453,545 | +1.07(+1.47%) |