Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.75 | 72.94 | 71.31 | 71.46 | 467,051 | -0.54(-0.75%) |
Aug 30, 2022 | 72.84 | 72.84 | 71.85 | 72.00 | 582,509 | -0.33(-0.46%) |
Aug 29, 2022 | 71.04 | 73.20 | 71.01 | 72.33 | 577,300 | +0.65(+0.91%) |
Aug 26, 2022 | 75.13 | 75.23 | 71.58 | 71.68 | 339,067 | -3.55(-4.72%) |
Aug 25, 2022 | 74.15 | 75.23 | 74.14 | 75.23 | 282,700 | +1.44(+1.96%) |
Aug 24, 2022 | 73.55 | 74.06 | 73.05 | 73.78 | 353,200 | +0.28(+0.39%) |
Aug 23, 2022 | 74.11 | 74.50 | 73.39 | 73.50 | 390,990 | -1.07(-1.44%) |
Aug 22, 2022 | 75.25 | 75.63 | 74.50 | 74.57 | 272,758 | -1.45(-1.91%) |
Aug 19, 2022 | 76.84 | 76.84 | 75.54 | 76.03 | 307,151 | -1.13(-1.46%) |
Aug 18, 2022 | 76.00 | 77.48 | 75.97 | 77.16 | 282,348 | +0.78(+1.02%) |
Aug 17, 2022 | 77.00 | 77.22 | 76.25 | 76.38 | 318,448 | -1.25(-1.62%) |
Aug 16, 2022 | 77.81 | 78.02 | 77.02 | 77.63 | 422,893 | -0.69(-0.88%) |
Aug 15, 2022 | 78.19 | 78.69 | 77.66 | 78.32 | 327,975 | -0.21(-0.27%) |
Aug 12, 2022 | 77.46 | 78.71 | 77.24 | 78.54 | 306,193 | +1.36(+1.76%) |
Aug 11, 2022 | 76.97 | 77.90 | 76.92 | 77.18 | 513,954 | +0.25(+0.33%) |
Aug 10, 2022 | 76.17 | 78.00 | 74.09 | 76.92 | 881,829 | +3.49(+4.75%) |
Aug 09, 2022 | 75.71 | 75.88 | 73.42 | 73.43 | 625,513 | -2.80(-3.67%) |
Aug 08, 2022 | 76.63 | 77.30 | 76.15 | 76.23 | 305,034 | -0.05(-0.06%) |
Aug 05, 2022 | 75.91 | 76.28 | 75.47 | 76.28 | 338,712 | +0.11(+0.14%) |
Aug 04, 2022 | 76.01 | 76.61 | 75.95 | 76.17 | 480,478 | -0.02(-0.03%) |
Aug 03, 2022 | 75.40 | 76.68 | 75.40 | 76.19 | 306,945 | +1.05(+1.40%) |
Aug 02, 2022 | 75.43 | 76.03 | 75.11 | 75.14 | 445,319 | -0.31(-0.41%) |
Aug 01, 2022 | 74.85 | 75.84 | 74.85 | 75.45 | 238,715 | +0.18(+0.23%) |
Jul 29, 2022 | 74.90 | 75.68 | 74.53 | 75.28 | 342,771 | +0.43(+0.57%) |
Jul 28, 2022 | 74.13 | 75.20 | 73.78 | 74.85 | 609,439 | +0.63(+0.85%) |
Jul 27, 2022 | 73.88 | 74.56 | 73.17 | 74.22 | 447,560 | +0.84(+1.14%) |
Jul 26, 2022 | 73.59 | 74.00 | 73.07 | 73.38 | 305,726 | -0.64(-0.87%) |
Jul 25, 2022 | 74.64 | 74.89 | 73.71 | 74.02 | 391,802 | -0.70(-0.94%) |
Jul 22, 2022 | 75.78 | 75.98 | 74.50 | 74.72 | 407,118 | -0.60(-0.80%) |
Jul 21, 2022 | 74.81 | 75.36 | 74.54 | 75.33 | 643,765 | +0.50(+0.66%) |
Jul 20, 2022 | 71.96 | 75.57 | 71.89 | 74.83 | 659,556 | +3.29(+4.59%) |
Jul 19, 2022 | 71.03 | 71.68 | 70.45 | 71.54 | 1,665,656 | +1.04(+1.48%) |
Jul 18, 2022 | 71.36 | 71.86 | 70.31 | 70.50 | 378,273 | -0.58(-0.82%) |
Jul 15, 2022 | 70.66 | 71.32 | 70.25 | 71.09 | 485,832 | +1.12(+1.60%) |
Jul 14, 2022 | 69.45 | 70.22 | 69.05 | 69.97 | 244,669 | -0.21(-0.30%) |
Jul 13, 2022 | 69.63 | 70.58 | 69.32 | 70.18 | 233,030 | -0.08(-0.11%) |
Jul 12, 2022 | 70.92 | 71.79 | 70.14 | 70.26 | 340,899 | -0.70(-0.99%) |
Jul 11, 2022 | 71.08 | 71.49 | 70.79 | 70.96 | 273,684 | -0.53(-0.73%) |
Jul 08, 2022 | 70.65 | 71.67 | 70.23 | 71.49 | 420,287 | +0.31(+0.44%) |
Jul 07, 2022 | 70.59 | 71.36 | 70.55 | 71.17 | 372,429 | +0.68(+0.97%) |
Jul 06, 2022 | 70.34 | 71.08 | 70.03 | 70.49 | 493,089 | +0.42(+0.60%) |
Jul 05, 2022 | 68.21 | 70.12 | 67.61 | 70.08 | 550,017 | +1.20(+1.74%) |
Jul 01, 2022 | 69.45 | 70.21 | 68.33 | 68.88 | 1,072,684 | -0.72(-1.03%) |
Jun 30, 2022 | 69.98 | 70.08 | 69.27 | 69.60 | 352,733 | -1.10(-1.55%) |
Jun 29, 2022 | 71.08 | 71.08 | 70.10 | 70.70 | 406,377 | -0.45(-0.63%) |
Jun 28, 2022 | 72.70 | 73.10 | 71.15 | 71.15 | 340,387 | -1.64(-2.26%) |
Jun 27, 2022 | 74.04 | 74.04 | 72.59 | 72.79 | 315,120 | -1.13(-1.53%) |
Jun 24, 2022 | 71.77 | 74.07 | 71.77 | 73.92 | 533,102 | +2.60(+3.64%) |
Jun 23, 2022 | 70.27 | 71.37 | 69.91 | 71.32 | 404,644 | +1.47(+2.10%) |
Jun 22, 2022 | 68.85 | 70.19 | 68.84 | 69.85 | 449,062 | +0.40(+0.57%) |
Jun 21, 2022 | 69.44 | 70.09 | 69.39 | 69.45 | 586,930 | +0.41(+0.59%) |
Jun 17, 2022 | 68.14 | 69.56 | 67.84 | 69.04 | 788,848 | +1.00(+1.47%) |
Jun 16, 2022 | 69.22 | 69.24 | 67.66 | 68.04 | 610,263 | -2.26(-3.21%) |
Jun 15, 2022 | 70.10 | 71.05 | 69.69 | 70.30 | 594,206 | +0.90(+1.30%) |
Jun 14, 2022 | 69.75 | 70.05 | 68.97 | 69.39 | 557,425 | -0.31(-0.45%) |
Jun 13, 2022 | 70.69 | 71.27 | 69.55 | 69.71 | 497,229 | -2.52(-3.49%) |
Jun 10, 2022 | 72.98 | 73.13 | 72.18 | 72.23 | 387,199 | -1.47(-1.99%) |
Jun 09, 2022 | 74.88 | 75.26 | 73.68 | 73.69 | 385,039 | -1.29(-1.73%) |
Jun 08, 2022 | 75.62 | 75.84 | 74.80 | 74.99 | 360,440 | -0.68(-0.90%) |
Jun 07, 2022 | 75.14 | 76.28 | 74.89 | 75.67 | 727,682 | -0.05(-0.06%) |
Jun 06, 2022 | 76.03 | 76.63 | 75.66 | 75.72 | 322,256 | +0.00(+0.00%) |
Jun 03, 2022 | 76.20 | 76.21 | 75.24 | 75.72 | 294,370 | -0.92(-1.21%) |
Jun 02, 2022 | 75.18 | 76.67 | 74.54 | 76.64 | 334,374 | +1.46(+1.94%) |