Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.57 | 70.99 | 69.69 | 69.76 | 837,700 | -0.60(-0.86%) |
Aug 30, 2022 | 71.71 | 71.71 | 70.22 | 70.36 | 388,848 | -0.99(-1.38%) |
Aug 29, 2022 | 70.84 | 71.77 | 70.40 | 71.35 | 411,280 | +0.20(+0.29%) |
Aug 26, 2022 | 72.15 | 72.23 | 71.07 | 71.14 | 467,503 | -1.07(-1.48%) |
Aug 25, 2022 | 71.98 | 72.40 | 71.72 | 72.21 | 392,745 | +0.34(+0.48%) |
Aug 24, 2022 | 71.70 | 72.20 | 71.64 | 71.87 | 381,924 | +0.18(+0.24%) |
Aug 23, 2022 | 72.83 | 72.83 | 71.15 | 71.70 | 629,385 | -0.96(-1.32%) |
Aug 22, 2022 | 73.05 | 73.15 | 72.35 | 72.66 | 484,574 | -0.57(-0.78%) |
Aug 19, 2022 | 73.08 | 73.50 | 72.74 | 73.23 | 477,411 | -0.06(-0.08%) |
Aug 18, 2022 | 73.82 | 74.13 | 73.19 | 73.28 | 351,227 | -0.53(-0.71%) |
Aug 17, 2022 | 73.64 | 74.21 | 73.21 | 73.81 | 469,002 | -0.13(-0.17%) |
Aug 16, 2022 | 74.14 | 74.27 | 73.64 | 73.94 | 465,454 | -0.25(-0.34%) |
Aug 15, 2022 | 72.92 | 74.22 | 72.75 | 74.19 | 780,681 | +1.27(+1.75%) |
Aug 12, 2022 | 72.87 | 73.22 | 72.32 | 72.92 | 649,815 | +0.42(+0.59%) |
Aug 11, 2022 | 72.12 | 72.92 | 71.93 | 72.49 | 593,020 | +0.36(+0.50%) |
Aug 10, 2022 | 72.27 | 72.38 | 71.42 | 72.13 | 499,666 | +0.27(+0.37%) |
Aug 09, 2022 | 71.68 | 72.03 | 71.43 | 71.86 | 562,587 | +0.33(+0.46%) |
Aug 08, 2022 | 71.14 | 71.81 | 70.95 | 71.53 | 410,988 | +0.62(+0.87%) |
Aug 05, 2022 | 69.71 | 70.94 | 69.63 | 70.91 | 545,672 | +0.87(+1.24%) |
Aug 04, 2022 | 70.59 | 70.84 | 69.78 | 70.04 | 809,976 | -0.35(-0.50%) |
Aug 03, 2022 | 73.70 | 73.85 | 70.21 | 70.39 | 864,173 | -1.51(-2.11%) |
Aug 02, 2022 | 72.73 | 73.00 | 71.53 | 71.91 | 803,791 | -0.63(-0.87%) |
Aug 01, 2022 | 73.16 | 73.27 | 72.35 | 72.54 | 581,936 | -0.95(-1.29%) |
Jul 29, 2022 | 72.73 | 73.70 | 72.49 | 73.49 | 472,002 | +0.54(+0.75%) |
Jul 28, 2022 | 71.81 | 72.96 | 71.53 | 72.94 | 508,179 | +1.67(+2.35%) |
Jul 27, 2022 | 70.87 | 71.36 | 70.46 | 71.27 | 456,510 | +0.49(+0.69%) |
Jul 26, 2022 | 70.88 | 71.38 | 70.73 | 70.78 | 546,717 | -0.27(-0.38%) |
Jul 25, 2022 | 70.32 | 71.12 | 69.97 | 71.05 | 669,054 | +0.87(+1.25%) |
Jul 22, 2022 | 70.05 | 70.35 | 69.55 | 70.17 | 601,973 | +0.55(+0.79%) |
Jul 21, 2022 | 69.96 | 70.10 | 69.32 | 69.62 | 521,874 | -0.52(-0.75%) |
Jul 20, 2022 | 70.35 | 70.81 | 69.34 | 70.15 | 1,143,148 | -0.06(-0.08%) |
Jul 19, 2022 | 69.28 | 70.23 | 68.94 | 70.20 | 742,827 | +1.41(+2.05%) |
Jul 18, 2022 | 69.03 | 69.23 | 68.30 | 68.79 | 651,991 | -0.05(-0.07%) |
Jul 15, 2022 | 68.53 | 69.00 | 67.77 | 68.84 | 932,258 | +1.23(+1.82%) |
Jul 14, 2022 | 65.40 | 67.72 | 65.09 | 67.60 | 538,674 | +1.27(+1.92%) |
Jul 13, 2022 | 66.60 | 67.22 | 66.32 | 66.33 | 579,246 | -1.11(-1.65%) |
Jul 12, 2022 | 67.77 | 68.32 | 66.77 | 67.45 | 716,567 | -0.40(-0.58%) |
Jul 11, 2022 | 67.59 | 68.02 | 67.13 | 67.84 | 1,132,490 | +0.32(+0.48%) |
Jul 08, 2022 | 67.07 | 67.72 | 66.89 | 67.52 | 607,439 | +0.56(+0.84%) |
Jul 07, 2022 | 67.61 | 67.64 | 66.69 | 66.96 | 801,665 | -0.34(-0.51%) |
Jul 06, 2022 | 66.95 | 67.75 | 66.95 | 67.30 | 1,309,157 | +0.38(+0.56%) |
Jul 05, 2022 | 67.46 | 67.46 | 65.95 | 66.92 | 778,681 | -0.76(-1.13%) |
Jul 01, 2022 | 66.07 | 67.90 | 65.83 | 67.69 | 957,121 | +1.29(+1.94%) |
Jun 30, 2022 | 67.19 | 67.32 | 66.25 | 66.40 | 949,711 | -0.98(-1.45%) |
Jun 29, 2022 | 67.20 | 67.91 | 66.97 | 67.37 | 846,689 | -0.02(-0.04%) |
Jun 28, 2022 | 68.09 | 68.52 | 67.23 | 67.40 | 849,195 | -0.39(-0.57%) |
Jun 27, 2022 | 67.88 | 68.50 | 67.27 | 67.78 | 830,018 | -0.23(-0.34%) |
Jun 24, 2022 | 66.71 | 68.18 | 66.32 | 68.01 | 1,853,673 | +1.47(+2.21%) |
Jun 23, 2022 | 65.54 | 67.01 | 65.41 | 66.55 | 985,148 | +1.44(+2.21%) |
Jun 22, 2022 | 63.41 | 65.58 | 63.41 | 65.10 | 546,792 | +1.42(+2.23%) |
Jun 21, 2022 | 63.32 | 64.67 | 63.32 | 63.68 | 723,938 | +0.55(+0.87%) |
Jun 17, 2022 | 63.57 | 64.26 | 62.68 | 63.13 | 1,961,443 | +0.11(+0.17%) |
Jun 16, 2022 | 61.98 | 63.26 | 61.98 | 63.02 | 882,917 | -0.02(-0.03%) |
Jun 15, 2022 | 61.48 | 63.98 | 61.42 | 63.04 | 1,008,273 | +1.56(+2.54%) |
Jun 14, 2022 | 62.17 | 62.44 | 60.69 | 61.48 | 927,159 | -0.98(-1.57%) |
Jun 13, 2022 | 63.31 | 63.87 | 62.02 | 62.46 | 979,450 | -2.09(-3.24%) |
Jun 10, 2022 | 63.79 | 64.75 | 63.19 | 64.55 | 763,967 | +0.34(+0.53%) |
Jun 09, 2022 | 64.76 | 65.28 | 64.02 | 64.21 | 561,123 | -0.71(-1.09%) |
Jun 08, 2022 | 65.52 | 65.70 | 64.55 | 64.92 | 492,448 | -1.06(-1.60%) |
Jun 07, 2022 | 64.35 | 66.01 | 64.31 | 65.98 | 655,775 | +1.46(+2.26%) |
Jun 06, 2022 | 64.14 | 64.91 | 63.71 | 64.52 | 896,982 | +0.78(+1.22%) |
Jun 03, 2022 | 64.51 | 64.78 | 63.63 | 63.74 | 504,616 | -0.92(-1.42%) |
Jun 02, 2022 | 65.41 | 65.41 | 63.67 | 64.65 | 825,674 | +0.28(+0.43%) |