Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.10 | 73.39 | 72.25 | 72.63 | 1,946,920 | -0.34(-0.47%) |
Aug 30, 2022 | 76.17 | 76.33 | 72.64 | 72.97 | 1,859,184 | -3.15(-4.14%) |
Aug 29, 2022 | 76.42 | 77.13 | 75.87 | 76.12 | 1,988,361 | -0.94(-1.22%) |
Aug 26, 2022 | 79.29 | 79.55 | 77.01 | 77.06 | 1,174,138 | -1.89(-2.40%) |
Aug 25, 2022 | 78.49 | 79.10 | 77.84 | 78.95 | 1,360,032 | +0.80(+1.02%) |
Aug 24, 2022 | 77.49 | 78.32 | 77.17 | 78.16 | 1,429,482 | +0.27(+0.35%) |
Aug 23, 2022 | 78.23 | 78.78 | 77.73 | 77.89 | 1,876,684 | -0.42(-0.53%) |
Aug 22, 2022 | 78.37 | 78.72 | 77.99 | 78.30 | 1,726,926 | -0.93(-1.18%) |
Aug 19, 2022 | 78.91 | 79.91 | 78.79 | 79.23 | 1,201,017 | -0.34(-0.43%) |
Aug 18, 2022 | 80.26 | 80.31 | 79.23 | 79.57 | 1,645,447 | -0.56(-0.70%) |
Aug 17, 2022 | 79.00 | 80.34 | 78.66 | 80.14 | 1,529,173 | +0.36(+0.45%) |
Aug 16, 2022 | 78.25 | 79.92 | 78.21 | 79.78 | 1,945,643 | +1.52(+1.95%) |
Aug 15, 2022 | 77.82 | 78.98 | 77.32 | 78.25 | 1,654,433 | -0.57(-0.73%) |
Aug 12, 2022 | 78.45 | 78.83 | 78.02 | 78.83 | 1,316,473 | +0.53(+0.68%) |
Aug 11, 2022 | 79.31 | 79.93 | 77.98 | 78.29 | 2,146,272 | -0.80(-1.01%) |
Aug 10, 2022 | 77.92 | 79.13 | 77.72 | 79.09 | 2,101,606 | +2.16(+2.81%) |
Aug 09, 2022 | 77.24 | 77.87 | 76.74 | 76.93 | 2,365,182 | -0.29(-0.38%) |
Aug 08, 2022 | 78.09 | 78.47 | 77.17 | 77.22 | 2,506,146 | -0.42(-0.54%) |
Aug 05, 2022 | 76.23 | 77.68 | 75.98 | 77.63 | 1,381,716 | +0.64(+0.83%) |
Aug 04, 2022 | 75.64 | 77.01 | 75.26 | 76.99 | 1,630,003 | +1.60(+2.12%) |
Aug 03, 2022 | 75.38 | 75.85 | 74.81 | 75.39 | 1,422,311 | +0.13(+0.17%) |
Aug 02, 2022 | 75.39 | 76.50 | 74.65 | 75.27 | 1,930,914 | -0.26(-0.35%) |
Aug 01, 2022 | 75.99 | 76.32 | 75.32 | 75.53 | 2,044,325 | -0.99(-1.29%) |
Jul 29, 2022 | 75.33 | 76.94 | 75.17 | 76.52 | 4,466,387 | +1.23(+1.64%) |
Jul 28, 2022 | 74.54 | 75.35 | 73.34 | 75.29 | 2,801,510 | +0.62(+0.83%) |
Jul 27, 2022 | 73.34 | 74.95 | 72.96 | 74.67 | 2,579,926 | +2.30(+3.18%) |
Jul 26, 2022 | 72.76 | 72.82 | 71.65 | 72.37 | 1,419,420 | -0.46(-0.63%) |
Jul 25, 2022 | 72.09 | 72.86 | 71.93 | 72.82 | 2,039,912 | +1.03(+1.43%) |
Jul 22, 2022 | 72.06 | 72.72 | 71.50 | 71.79 | 1,646,457 | -0.05(-0.07%) |
Jul 21, 2022 | 70.46 | 71.88 | 70.45 | 71.84 | 2,084,810 | +1.18(+1.68%) |
Jul 20, 2022 | 71.79 | 71.79 | 70.60 | 70.66 | 2,133,949 | -1.09(-1.51%) |
Jul 19, 2022 | 70.13 | 71.86 | 69.85 | 71.74 | 3,272,955 | +2.46(+3.56%) |
Jul 18, 2022 | 69.49 | 70.18 | 69.09 | 69.28 | 1,834,414 | +0.39(+0.56%) |
Jul 15, 2022 | 69.00 | 69.48 | 68.32 | 68.89 | 2,092,658 | +1.04(+1.53%) |
Jul 14, 2022 | 66.87 | 68.26 | 66.50 | 67.85 | 1,783,047 | -0.39(-0.57%) |
Jul 13, 2022 | 67.78 | 69.22 | 67.22 | 68.24 | 1,565,099 | -0.26(-0.38%) |
Jul 12, 2022 | 69.74 | 69.77 | 68.00 | 68.50 | 1,962,181 | -1.24(-1.78%) |
Jul 11, 2022 | 69.47 | 70.61 | 68.81 | 69.75 | 2,296,838 | -0.28(-0.40%) |
Jul 08, 2022 | 69.74 | 70.16 | 68.95 | 70.03 | 1,912,484 | +0.10(+0.14%) |
Jul 07, 2022 | 69.26 | 70.10 | 68.35 | 69.93 | 5,081,362 | +0.42(+0.60%) |
Jul 06, 2022 | 68.89 | 70.10 | 68.42 | 69.51 | 3,314,140 | +0.97(+1.42%) |
Jul 05, 2022 | 68.36 | 68.83 | 67.01 | 68.54 | 2,613,837 | -0.82(-1.19%) |
Jul 01, 2022 | 67.87 | 69.74 | 67.23 | 69.37 | 1,553,421 | +1.61(+2.38%) |
Jun 30, 2022 | 67.71 | 67.91 | 66.68 | 67.76 | 1,949,022 | -1.10(-1.59%) |
Jun 29, 2022 | 68.44 | 69.20 | 67.38 | 68.85 | 3,478,735 | +0.84(+1.24%) |
Jun 28, 2022 | 68.59 | 70.29 | 67.61 | 68.01 | 2,002,315 | -0.52(-0.76%) |
Jun 27, 2022 | 69.13 | 69.30 | 67.80 | 68.53 | 2,195,683 | +0.06(+0.08%) |
Jun 24, 2022 | 65.39 | 68.63 | 65.39 | 68.48 | 2,609,614 | +2.06(+3.10%) |
Jun 23, 2022 | 68.39 | 68.81 | 66.37 | 66.42 | 3,179,749 | -1.49(-2.19%) |
Jun 22, 2022 | 66.02 | 68.59 | 66.00 | 67.91 | 3,580,125 | +0.82(+1.22%) |
Jun 21, 2022 | 66.26 | 67.73 | 66.26 | 67.09 | 3,482,882 | +1.96(+3.01%) |
Jun 17, 2022 | 64.62 | 65.88 | 64.40 | 65.13 | 2,652,492 | -0.22(-0.34%) |
Jun 16, 2022 | 64.90 | 66.05 | 64.81 | 65.35 | 2,111,043 | -1.27(-1.91%) |
Jun 15, 2022 | 66.99 | 67.30 | 65.57 | 66.62 | 1,846,320 | +0.48(+0.73%) |
Jun 14, 2022 | 67.20 | 67.28 | 65.21 | 66.14 | 2,269,269 | +0.20(+0.31%) |
Jun 13, 2022 | 65.74 | 66.70 | 64.81 | 65.94 | 2,648,607 | -1.42(-2.11%) |
Jun 10, 2022 | 69.39 | 69.40 | 67.27 | 67.36 | 2,168,217 | -3.18(-4.50%) |
Jun 09, 2022 | 71.29 | 71.87 | 70.46 | 70.53 | 1,918,810 | -1.21(-1.68%) |
Jun 08, 2022 | 73.17 | 73.21 | 71.40 | 71.74 | 1,876,768 | -2.04(-2.76%) |
Jun 07, 2022 | 72.29 | 73.84 | 71.68 | 73.78 | 2,001,787 | +0.70(+0.95%) |
Jun 06, 2022 | 73.37 | 73.82 | 72.82 | 73.08 | 2,065,139 | +0.49(+0.68%) |
Jun 03, 2022 | 73.12 | 73.46 | 72.11 | 72.59 | 2,255,874 | -1.14(-1.55%) |
Jun 02, 2022 | 70.65 | 73.91 | 70.65 | 73.73 | 3,781,806 | +3.20(+4.53%) |