Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.85 | 71.28 | 69.97 | 70.03 | 834,371 | -0.60(-0.86%) |
Aug 30, 2022 | 72.00 | 72.00 | 70.50 | 70.64 | 387,302 | -0.99(-1.38%) |
Aug 29, 2022 | 71.12 | 72.05 | 70.69 | 71.63 | 409,646 | +0.20(+0.29%) |
Aug 26, 2022 | 72.44 | 72.52 | 71.35 | 71.43 | 465,645 | -1.08(-1.48%) |
Aug 25, 2022 | 72.27 | 72.69 | 72.01 | 72.50 | 391,184 | +0.34(+0.48%) |
Aug 24, 2022 | 71.98 | 72.49 | 71.93 | 72.16 | 380,406 | +0.18(+0.24%) |
Aug 23, 2022 | 73.12 | 73.12 | 71.44 | 71.98 | 626,883 | -0.96(-1.32%) |
Aug 22, 2022 | 73.35 | 73.44 | 72.63 | 72.95 | 482,647 | -0.57(-0.78%) |
Aug 19, 2022 | 73.37 | 73.79 | 73.03 | 73.52 | 475,514 | -0.06(-0.08%) |
Aug 18, 2022 | 74.11 | 74.43 | 73.48 | 73.58 | 349,831 | -0.53(-0.71%) |
Aug 17, 2022 | 73.94 | 74.50 | 73.50 | 74.11 | 467,137 | -0.13(-0.17%) |
Aug 16, 2022 | 74.44 | 74.57 | 73.94 | 74.24 | 463,604 | -0.25(-0.34%) |
Aug 15, 2022 | 73.22 | 74.51 | 73.04 | 74.49 | 777,578 | +1.28(+1.75%) |
Aug 12, 2022 | 73.16 | 73.51 | 72.61 | 73.21 | 647,232 | +0.43(+0.59%) |
Aug 11, 2022 | 72.41 | 73.21 | 72.21 | 72.78 | 590,663 | +0.36(+0.50%) |
Aug 10, 2022 | 72.56 | 72.67 | 71.71 | 72.42 | 497,679 | +0.27(+0.37%) |
Aug 09, 2022 | 71.96 | 72.32 | 71.71 | 72.15 | 560,350 | +0.33(+0.46%) |
Aug 08, 2022 | 71.43 | 72.09 | 71.23 | 71.82 | 409,354 | +0.62(+0.87%) |
Aug 05, 2022 | 69.99 | 71.22 | 69.91 | 71.19 | 543,503 | +0.87(+1.24%) |
Aug 04, 2022 | 70.87 | 71.12 | 70.05 | 70.32 | 806,757 | -0.35(-0.50%) |
Aug 03, 2022 | 73.99 | 74.14 | 70.49 | 70.68 | 860,739 | -1.52(-2.11%) |
Aug 02, 2022 | 73.02 | 73.29 | 71.82 | 72.20 | 800,596 | -0.63(-0.87%) |
Aug 01, 2022 | 73.45 | 73.56 | 72.64 | 72.83 | 579,623 | -0.95(-1.29%) |
Jul 29, 2022 | 73.02 | 73.99 | 72.78 | 73.78 | 470,126 | +0.55(+0.75%) |
Jul 28, 2022 | 72.09 | 73.25 | 71.82 | 73.23 | 506,159 | +1.68(+2.35%) |
Jul 27, 2022 | 71.16 | 71.65 | 70.74 | 71.55 | 454,696 | +0.49(+0.69%) |
Jul 26, 2022 | 71.16 | 71.66 | 71.01 | 71.06 | 544,544 | -0.27(-0.38%) |
Jul 25, 2022 | 70.60 | 71.40 | 70.25 | 71.33 | 666,395 | +0.88(+1.25%) |
Jul 22, 2022 | 70.33 | 70.63 | 69.82 | 70.45 | 599,581 | +0.55(+0.79%) |
Jul 21, 2022 | 70.24 | 70.38 | 69.59 | 69.90 | 519,799 | -0.53(-0.75%) |
Jul 20, 2022 | 70.63 | 71.09 | 69.61 | 70.43 | 1,138,604 | -0.06(-0.08%) |
Jul 19, 2022 | 69.56 | 70.51 | 69.21 | 70.48 | 739,875 | +1.41(+2.05%) |
Jul 18, 2022 | 69.31 | 69.50 | 68.58 | 69.07 | 649,399 | -0.05(-0.07%) |
Jul 15, 2022 | 68.80 | 69.28 | 68.04 | 69.11 | 928,553 | +1.24(+1.82%) |
Jul 14, 2022 | 65.66 | 67.99 | 65.35 | 67.87 | 536,533 | +1.28(+1.92%) |
Jul 13, 2022 | 66.87 | 67.49 | 66.58 | 66.60 | 576,944 | -1.12(-1.65%) |
Jul 12, 2022 | 68.04 | 68.60 | 67.03 | 67.72 | 713,718 | -0.40(-0.58%) |
Jul 11, 2022 | 67.86 | 68.29 | 67.39 | 68.11 | 1,127,989 | +0.32(+0.48%) |
Jul 08, 2022 | 67.34 | 67.99 | 67.15 | 67.79 | 605,024 | +0.56(+0.84%) |
Jul 07, 2022 | 67.88 | 67.91 | 66.96 | 67.23 | 798,479 | -0.34(-0.51%) |
Jul 06, 2022 | 67.22 | 68.02 | 67.22 | 67.57 | 1,303,953 | +0.38(+0.56%) |
Jul 05, 2022 | 67.73 | 67.73 | 66.21 | 67.19 | 775,586 | -0.77(-1.13%) |
Jul 01, 2022 | 66.33 | 68.17 | 66.09 | 67.96 | 953,316 | +1.29(+1.94%) |
Jun 30, 2022 | 67.46 | 67.59 | 66.52 | 66.66 | 945,936 | -0.98(-1.45%) |
Jun 29, 2022 | 67.47 | 68.18 | 67.24 | 67.64 | 843,324 | -0.02(-0.04%) |
Jun 28, 2022 | 68.36 | 68.79 | 67.50 | 67.67 | 845,819 | -0.39(-0.57%) |
Jun 27, 2022 | 68.15 | 68.77 | 67.54 | 68.05 | 826,718 | -0.23(-0.34%) |
Jun 24, 2022 | 66.98 | 68.45 | 66.59 | 68.28 | 1,846,304 | +1.47(+2.21%) |
Jun 23, 2022 | 65.80 | 67.28 | 65.67 | 66.81 | 981,232 | +1.45(+2.21%) |
Jun 22, 2022 | 63.66 | 65.84 | 63.66 | 65.36 | 544,619 | +1.43(+2.23%) |
Jun 21, 2022 | 63.58 | 64.93 | 63.58 | 63.94 | 721,060 | +0.55(+0.87%) |
Jun 17, 2022 | 63.83 | 64.52 | 62.93 | 63.38 | 1,953,646 | +0.11(+0.17%) |
Jun 16, 2022 | 62.22 | 63.51 | 62.22 | 63.27 | 879,407 | -0.02(-0.03%) |
Jun 15, 2022 | 61.73 | 64.23 | 61.67 | 63.29 | 1,004,265 | +1.57(+2.54%) |
Jun 14, 2022 | 62.42 | 62.69 | 60.93 | 61.73 | 923,474 | -0.99(-1.57%) |
Jun 13, 2022 | 63.57 | 64.12 | 62.27 | 62.71 | 975,557 | -2.10(-3.24%) |
Jun 10, 2022 | 64.05 | 65.00 | 63.44 | 64.81 | 760,930 | +0.34(+0.53%) |
Jun 09, 2022 | 65.01 | 65.54 | 64.28 | 64.47 | 558,893 | -0.71(-1.09%) |
Jun 08, 2022 | 65.78 | 65.96 | 64.81 | 65.18 | 490,490 | -1.06(-1.60%) |
Jun 07, 2022 | 64.61 | 66.27 | 64.56 | 66.24 | 653,168 | +1.46(+2.26%) |
Jun 06, 2022 | 64.40 | 65.17 | 63.97 | 64.77 | 893,416 | +0.78(+1.22%) |
Jun 03, 2022 | 64.77 | 65.04 | 63.88 | 63.99 | 502,611 | -0.92(-1.42%) |
Jun 02, 2022 | 65.67 | 65.67 | 63.93 | 64.91 | 822,392 | +0.28(+0.43%) |