Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.65 | 70.80 | 69.74 | 69.75 | 209,511 | -1.02(-1.44%) |
Aug 30, 2022 | 73.11 | 73.16 | 70.59 | 70.77 | 230,551 | -1.90(-2.61%) |
Aug 29, 2022 | 71.54 | 73.01 | 71.02 | 72.67 | 256,442 | +0.03(+0.04%) |
Aug 26, 2022 | 74.72 | 75.04 | 72.46 | 72.64 | 201,706 | -2.43(-3.24%) |
Aug 25, 2022 | 72.70 | 75.12 | 72.62 | 75.07 | 290,034 | +2.83(+3.92%) |
Aug 24, 2022 | 71.65 | 72.47 | 71.13 | 72.24 | 261,282 | +0.59(+0.82%) |
Aug 23, 2022 | 69.50 | 71.87 | 69.44 | 71.65 | 366,796 | +2.36(+3.41%) |
Aug 22, 2022 | 70.64 | 70.64 | 69.12 | 69.29 | 366,762 | -3.00(-4.15%) |
Aug 19, 2022 | 74.07 | 74.11 | 72.15 | 72.29 | 316,802 | -2.29(-3.06%) |
Aug 18, 2022 | 73.98 | 74.99 | 73.68 | 74.58 | 348,287 | +0.59(+0.80%) |
Aug 17, 2022 | 75.03 | 75.03 | 73.01 | 73.99 | 270,373 | -1.40(-1.85%) |
Aug 16, 2022 | 73.84 | 75.42 | 73.76 | 75.39 | 288,242 | +1.37(+1.85%) |
Aug 15, 2022 | 72.71 | 74.27 | 71.81 | 74.02 | 282,489 | +0.46(+0.63%) |
Aug 12, 2022 | 72.08 | 73.83 | 71.78 | 73.55 | 280,108 | +1.76(+2.44%) |
Aug 11, 2022 | 70.78 | 72.95 | 70.78 | 71.80 | 350,949 | +1.88(+2.69%) |
Aug 10, 2022 | 69.33 | 69.95 | 68.21 | 69.92 | 323,329 | +2.14(+3.16%) |
Aug 09, 2022 | 69.98 | 69.98 | 66.39 | 67.78 | 573,060 | -2.37(-3.38%) |
Aug 08, 2022 | 70.39 | 70.88 | 69.39 | 70.15 | 474,624 | +0.76(+1.10%) |
Aug 05, 2022 | 69.50 | 70.69 | 69.12 | 69.39 | 295,047 | -1.06(-1.51%) |
Aug 04, 2022 | 70.53 | 71.23 | 70.27 | 70.45 | 216,687 | -0.51(-0.72%) |
Aug 03, 2022 | 71.32 | 71.32 | 69.82 | 70.96 | 241,988 | +0.64(+0.91%) |
Aug 02, 2022 | 71.65 | 71.66 | 70.00 | 70.32 | 223,986 | -1.50(-2.09%) |
Aug 01, 2022 | 71.14 | 72.14 | 70.34 | 71.83 | 292,264 | +0.21(+0.30%) |
Jul 29, 2022 | 71.07 | 72.16 | 70.55 | 71.62 | 418,462 | +1.18(+1.67%) |
Jul 28, 2022 | 69.29 | 70.61 | 69.29 | 70.44 | 349,372 | +1.49(+2.15%) |
Jul 27, 2022 | 67.32 | 69.35 | 67.15 | 68.95 | 311,064 | +1.52(+2.26%) |
Jul 26, 2022 | 68.33 | 68.72 | 67.26 | 67.43 | 196,173 | -1.31(-1.91%) |
Jul 25, 2022 | 67.43 | 68.92 | 66.74 | 68.74 | 310,072 | +1.53(+2.28%) |
Jul 22, 2022 | 67.90 | 68.47 | 66.74 | 67.21 | 469,045 | -0.23(-0.34%) |
Jul 21, 2022 | 65.11 | 67.46 | 64.89 | 67.44 | 358,486 | +1.52(+2.31%) |
Jul 20, 2022 | 65.01 | 66.10 | 64.63 | 65.92 | 404,544 | +0.91(+1.39%) |
Jul 19, 2022 | 62.94 | 65.47 | 62.70 | 65.01 | 281,034 | +2.95(+4.76%) |
Jul 18, 2022 | 63.17 | 63.75 | 61.70 | 62.06 | 293,101 | -0.07(-0.11%) |
Jul 15, 2022 | 62.40 | 63.45 | 61.48 | 62.13 | 264,529 | +1.04(+1.71%) |
Jul 14, 2022 | 61.29 | 62.06 | 59.45 | 61.08 | 272,408 | -1.56(-2.49%) |
Jul 13, 2022 | 62.41 | 63.15 | 61.90 | 62.65 | 205,065 | -0.37(-0.58%) |
Jul 12, 2022 | 62.51 | 64.03 | 62.10 | 63.01 | 181,569 | +0.08(+0.12%) |
Jul 11, 2022 | 62.91 | 63.86 | 62.66 | 62.94 | 178,164 | -0.64(-1.00%) |
Jul 08, 2022 | 63.67 | 64.10 | 62.23 | 63.57 | 307,300 | +0.20(+0.32%) |
Jul 07, 2022 | 62.05 | 63.83 | 62.05 | 63.37 | 291,164 | +2.22(+3.63%) |
Jul 06, 2022 | 60.95 | 61.90 | 59.29 | 61.15 | 347,367 | +0.23(+0.38%) |
Jul 05, 2022 | 60.71 | 61.07 | 58.71 | 60.92 | 287,035 | -1.45(-2.32%) |
Jul 01, 2022 | 60.97 | 62.40 | 59.37 | 62.37 | 394,552 | +0.85(+1.38%) |
Jun 30, 2022 | 60.23 | 61.56 | 59.80 | 61.52 | 415,796 | +0.08(+0.13%) |
Jun 29, 2022 | 62.48 | 62.48 | 60.57 | 61.44 | 320,682 | -1.11(-1.77%) |
Jun 28, 2022 | 64.12 | 64.51 | 62.37 | 62.55 | 396,827 | -0.86(-1.35%) |
Jun 27, 2022 | 63.31 | 63.95 | 62.26 | 63.41 | 325,917 | +0.59(+0.94%) |
Jun 24, 2022 | 58.89 | 62.82 | 58.89 | 62.82 | 935,016 | +4.42(+7.56%) |
Jun 23, 2022 | 59.87 | 60.07 | 57.86 | 58.40 | 432,104 | -1.65(-2.75%) |
Jun 22, 2022 | 58.96 | 60.31 | 58.16 | 60.05 | 378,094 | -0.51(-0.84%) |
Jun 21, 2022 | 60.87 | 61.48 | 59.66 | 60.56 | 386,382 | +1.24(+2.10%) |
Jun 17, 2022 | 59.40 | 60.18 | 57.53 | 59.32 | 782,985 | +0.44(+0.75%) |
Jun 16, 2022 | 63.24 | 63.59 | 58.07 | 58.88 | 458,142 | -6.32(-9.69%) |
Jun 15, 2022 | 65.45 | 66.04 | 64.15 | 65.19 | 315,197 | +0.32(+0.49%) |
Jun 14, 2022 | 65.83 | 66.21 | 64.23 | 64.87 | 467,148 | -1.41(-2.12%) |
Jun 13, 2022 | 68.37 | 68.70 | 65.35 | 66.28 | 834,905 | -3.93(-5.60%) |
Jun 10, 2022 | 70.49 | 71.98 | 69.15 | 70.22 | 650,442 | -1.47(-2.04%) |
Jun 09, 2022 | 72.80 | 73.42 | 71.63 | 71.68 | 305,875 | -1.49(-2.03%) |
Jun 08, 2022 | 74.23 | 75.42 | 73.06 | 73.17 | 402,969 | -1.65(-2.20%) |
Jun 07, 2022 | 74.66 | 74.86 | 73.88 | 74.82 | 507,615 | -0.43(-0.58%) |
Jun 06, 2022 | 73.85 | 75.74 | 73.42 | 75.25 | 691,051 | +2.26(+3.09%) |
Jun 03, 2022 | 74.37 | 74.99 | 72.46 | 72.99 | 364,172 | -2.22(-2.95%) |
Jun 02, 2022 | 71.61 | 75.34 | 71.61 | 75.21 | 689,384 | +3.74(+5.24%) |