Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.39 | 70.52 | 69.74 | 69.74 | 10,899,418 | -0.43(-0.61%) |
Aug 30, 2022 | 71.04 | 71.04 | 69.99 | 70.17 | 10,814,657 | -0.73(-1.04%) |
Aug 29, 2022 | 70.60 | 71.30 | 70.42 | 70.91 | 13,852,221 | -0.11(-0.16%) |
Aug 26, 2022 | 72.86 | 72.95 | 70.94 | 71.02 | 11,753,751 | -1.80(-2.48%) |
Aug 25, 2022 | 72.52 | 72.83 | 72.18 | 72.83 | 6,399,739 | +0.33(+0.46%) |
Aug 24, 2022 | 72.43 | 72.64 | 72.19 | 72.49 | 8,450,846 | +0.18(+0.25%) |
Aug 23, 2022 | 72.36 | 72.41 | 72.00 | 72.31 | 10,675,003 | -0.31(-0.43%) |
Aug 22, 2022 | 73.15 | 73.17 | 72.50 | 72.62 | 7,457,029 | -0.74(-1.01%) |
Aug 19, 2022 | 73.38 | 73.72 | 73.24 | 73.37 | 6,768,123 | -0.24(-0.32%) |
Aug 18, 2022 | 73.24 | 73.71 | 73.16 | 73.61 | 6,056,558 | +0.25(+0.34%) |
Aug 17, 2022 | 73.26 | 73.65 | 73.18 | 73.36 | 10,134,298 | -0.21(-0.29%) |
Aug 16, 2022 | 73.02 | 73.84 | 72.96 | 73.57 | 12,906,661 | +0.82(+1.13%) |
Aug 15, 2022 | 72.00 | 72.83 | 71.88 | 72.75 | 10,699,492 | +0.72(+0.99%) |
Aug 12, 2022 | 71.63 | 72.03 | 71.36 | 72.03 | 11,630,121 | +0.62(+0.87%) |
Aug 11, 2022 | 71.89 | 72.11 | 71.25 | 71.41 | 9,392,119 | -0.17(-0.24%) |
Aug 10, 2022 | 71.74 | 71.80 | 71.34 | 71.58 | 11,805,692 | +0.52(+0.74%) |
Aug 09, 2022 | 71.27 | 71.38 | 70.93 | 71.06 | 8,476,586 | -0.10(-0.15%) |
Aug 08, 2022 | 71.48 | 71.70 | 70.99 | 71.17 | 7,302,290 | -0.04(-0.05%) |
Aug 05, 2022 | 71.01 | 71.25 | 70.54 | 71.20 | 7,469,667 | -0.16(-0.23%) |
Aug 04, 2022 | 71.68 | 71.88 | 71.07 | 71.37 | 12,561,103 | -0.48(-0.66%) |
Aug 03, 2022 | 71.39 | 71.99 | 71.10 | 71.84 | 13,426,795 | +0.47(+0.65%) |
Aug 02, 2022 | 71.90 | 72.03 | 71.27 | 71.38 | 11,145,904 | -0.57(-0.80%) |
Aug 01, 2022 | 70.96 | 72.18 | 70.94 | 71.95 | 13,843,384 | +0.89(+1.25%) |
Jul 29, 2022 | 70.79 | 71.17 | 70.60 | 71.06 | 13,836,132 | -0.55(-0.77%) |
Jul 28, 2022 | 70.54 | 71.76 | 70.41 | 71.61 | 9,824,368 | +1.13(+1.60%) |
Jul 27, 2022 | 69.88 | 70.69 | 69.35 | 70.49 | 11,524,939 | +0.48(+0.68%) |
Jul 26, 2022 | 69.53 | 70.11 | 69.30 | 70.01 | 10,235,422 | -0.16(-0.23%) |
Jul 25, 2022 | 69.92 | 70.34 | 69.77 | 70.17 | 8,550,366 | +0.34(+0.49%) |
Jul 22, 2022 | 69.52 | 70.03 | 69.42 | 69.83 | 9,958,339 | +0.46(+0.66%) |
Jul 21, 2022 | 69.03 | 69.53 | 68.83 | 69.37 | 12,521,332 | +0.21(+0.30%) |
Jul 20, 2022 | 69.71 | 69.77 | 68.80 | 69.16 | 10,726,036 | -0.47(-0.67%) |
Jul 19, 2022 | 69.48 | 69.76 | 69.28 | 69.63 | 9,256,615 | +0.72(+1.05%) |
Jul 18, 2022 | 69.71 | 69.82 | 68.78 | 68.90 | 8,881,946 | -0.68(-0.97%) |
Jul 15, 2022 | 69.81 | 70.03 | 69.30 | 69.58 | 9,749,199 | +0.23(+0.33%) |
Jul 14, 2022 | 68.41 | 69.46 | 68.39 | 69.35 | 11,323,095 | +0.06(+0.08%) |
Jul 13, 2022 | 68.85 | 69.91 | 68.68 | 69.30 | 14,520,135 | +0.05(+0.07%) |
Jul 12, 2022 | 69.54 | 70.16 | 69.00 | 69.25 | 11,564,703 | -0.20(-0.29%) |
Jul 11, 2022 | 69.46 | 69.92 | 69.21 | 69.45 | 7,518,681 | -0.10(-0.14%) |
Jul 08, 2022 | 69.70 | 70.10 | 69.32 | 69.54 | 11,250,567 | -0.12(-0.18%) |
Jul 07, 2022 | 69.54 | 69.78 | 69.26 | 69.67 | 8,884,951 | +0.07(+0.10%) |
Jul 06, 2022 | 69.66 | 70.09 | 69.38 | 69.60 | 12,335,662 | +0.20(+0.29%) |
Jul 05, 2022 | 69.38 | 69.62 | 68.28 | 69.40 | 13,447,961 | -0.45(-0.64%) |
Jul 01, 2022 | 68.88 | 69.90 | 68.76 | 69.85 | 12,227,093 | +0.99(+1.44%) |
Jun 30, 2022 | 68.46 | 69.16 | 68.05 | 68.86 | 13,282,279 | +0.05(+0.07%) |
Jun 29, 2022 | 68.65 | 69.09 | 68.48 | 68.81 | 9,676,107 | +0.43(+0.63%) |
Jun 28, 2022 | 69.51 | 69.94 | 68.32 | 68.38 | 11,535,420 | -0.93(-1.34%) |
Jun 27, 2022 | 69.56 | 69.68 | 69.11 | 69.30 | 11,464,364 | -0.19(-0.27%) |
Jun 24, 2022 | 68.76 | 69.52 | 68.51 | 69.50 | 14,085,921 | +1.34(+1.96%) |
Jun 23, 2022 | 67.32 | 68.22 | 67.25 | 68.16 | 17,370,466 | +1.30(+1.94%) |
Jun 22, 2022 | 66.58 | 67.32 | 66.32 | 66.86 | 15,941,039 | -0.05(-0.07%) |
Jun 21, 2022 | 65.95 | 67.10 | 65.63 | 66.91 | 16,926,032 | +1.74(+2.67%) |
Jun 17, 2022 | 65.52 | 65.88 | 64.88 | 65.17 | 26,219,174 | -0.24(-0.36%) |
Jun 16, 2022 | 65.01 | 65.91 | 64.59 | 65.41 | 20,084,630 | -0.50(-0.76%) |
Jun 15, 2022 | 66.31 | 66.84 | 65.17 | 65.91 | 21,195,960 | +0.07(+0.10%) |
Jun 14, 2022 | 66.61 | 66.91 | 65.37 | 65.84 | 20,979,790 | -0.79(-1.18%) |
Jun 13, 2022 | 67.08 | 67.55 | 66.36 | 66.63 | 24,093,954 | -1.47(-2.16%) |
Jun 10, 2022 | 67.55 | 68.64 | 67.20 | 68.10 | 18,715,244 | -0.29(-0.43%) |
Jun 09, 2022 | 69.37 | 70.04 | 68.37 | 68.39 | 9,972,237 | -1.04(-1.50%) |
Jun 08, 2022 | 69.90 | 70.05 | 69.39 | 69.43 | 8,339,727 | -0.86(-1.23%) |
Jun 07, 2022 | 69.02 | 70.39 | 69.02 | 70.29 | 9,579,607 | +0.37(+0.53%) |
Jun 06, 2022 | 70.38 | 70.59 | 69.68 | 69.92 | 11,537,467 | +0.03(+0.04%) |
Jun 03, 2022 | 70.31 | 70.59 | 69.72 | 69.90 | 10,297,678 | -0.71(-1.01%) |
Jun 02, 2022 | 69.75 | 70.61 | 68.61 | 70.61 | 18,606,318 | +1.01(+1.46%) |