Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 71.03 | 71.51 | 70.37 | 70.41 | 1,762,193 | -0.50(-0.70%) |
Aug 30, 2022 | 71.45 | 71.61 | 70.55 | 70.91 | 1,965,518 | -0.40(-0.55%) |
Aug 29, 2022 | 71.67 | 71.99 | 71.00 | 71.31 | 1,366,053 | -0.85(-1.17%) |
Aug 26, 2022 | 74.20 | 74.61 | 72.11 | 72.16 | 1,363,419 | -1.68(-2.27%) |
Aug 25, 2022 | 72.79 | 74.03 | 72.79 | 73.83 | 1,446,692 | +1.32(+1.82%) |
Aug 24, 2022 | 71.32 | 72.58 | 71.18 | 72.51 | 1,478,011 | +0.84(+1.17%) |
Aug 23, 2022 | 72.07 | 72.81 | 71.47 | 71.67 | 2,089,469 | -0.26(-0.37%) |
Aug 22, 2022 | 72.36 | 72.74 | 71.81 | 71.94 | 1,274,817 | -1.67(-2.26%) |
Aug 19, 2022 | 74.30 | 74.55 | 73.27 | 73.61 | 2,268,726 | -1.07(-1.44%) |
Aug 18, 2022 | 73.91 | 75.02 | 73.53 | 74.68 | 1,413,432 | +0.54(+0.72%) |
Aug 17, 2022 | 73.84 | 74.68 | 73.58 | 74.14 | 1,790,385 | -0.24(-0.33%) |
Aug 16, 2022 | 74.41 | 74.96 | 73.79 | 74.39 | 1,958,140 | -0.14(-0.19%) |
Aug 15, 2022 | 74.29 | 75.34 | 74.19 | 74.53 | 1,560,109 | -0.36(-0.48%) |
Aug 12, 2022 | 73.66 | 74.91 | 73.30 | 74.89 | 1,715,276 | +1.90(+2.61%) |
Aug 11, 2022 | 72.23 | 73.72 | 72.23 | 72.98 | 1,827,380 | +1.25(+1.75%) |
Aug 10, 2022 | 69.91 | 71.81 | 69.79 | 71.73 | 2,431,759 | +2.33(+3.35%) |
Aug 09, 2022 | 66.97 | 70.42 | 66.06 | 69.40 | 3,218,436 | +4.62(+7.12%) |
Aug 08, 2022 | 64.71 | 65.51 | 64.55 | 64.79 | 1,253,673 | +0.54(+0.84%) |
Aug 05, 2022 | 64.15 | 64.92 | 63.80 | 64.25 | 842,646 | +0.23(+0.35%) |
Aug 04, 2022 | 64.08 | 64.71 | 63.75 | 64.03 | 1,227,129 | -0.07(-0.10%) |
Aug 03, 2022 | 62.99 | 64.27 | 62.51 | 64.09 | 1,229,196 | +1.75(+2.81%) |
Aug 02, 2022 | 62.71 | 63.45 | 62.25 | 62.34 | 1,149,501 | -0.88(-1.39%) |
Aug 01, 2022 | 62.60 | 63.30 | 61.87 | 63.22 | 1,369,109 | +0.17(+0.27%) |
Jul 29, 2022 | 61.29 | 63.41 | 61.22 | 63.05 | 2,015,447 | +1.91(+3.13%) |
Jul 28, 2022 | 61.04 | 61.23 | 59.79 | 61.14 | 959,545 | +0.02(+0.03%) |
Jul 27, 2022 | 60.60 | 61.60 | 60.27 | 61.12 | 1,154,494 | +0.90(+1.50%) |
Jul 26, 2022 | 60.72 | 61.05 | 60.00 | 60.21 | 915,800 | -0.92(-1.51%) |
Jul 25, 2022 | 60.79 | 61.15 | 60.20 | 61.14 | 1,179,413 | +0.94(+1.56%) |
Jul 22, 2022 | 61.06 | 61.47 | 59.60 | 60.19 | 951,844 | -0.72(-1.18%) |
Jul 21, 2022 | 60.41 | 60.94 | 59.57 | 60.91 | 877,238 | +0.40(+0.65%) |
Jul 20, 2022 | 59.82 | 60.83 | 59.34 | 60.51 | 1,603,072 | +0.36(+0.59%) |
Jul 19, 2022 | 59.61 | 60.64 | 59.47 | 60.16 | 1,455,237 | +1.26(+2.14%) |
Jul 18, 2022 | 59.91 | 60.10 | 58.57 | 58.89 | 1,080,475 | -0.15(-0.26%) |
Jul 15, 2022 | 58.22 | 59.20 | 57.52 | 59.04 | 1,589,442 | +1.47(+2.55%) |
Jul 14, 2022 | 58.41 | 58.66 | 57.50 | 57.58 | 1,706,299 | -2.22(-3.72%) |
Jul 13, 2022 | 61.05 | 61.51 | 59.19 | 59.80 | 1,646,449 | -2.11(-3.41%) |
Jul 12, 2022 | 62.03 | 63.02 | 61.64 | 61.91 | 1,997,764 | -0.44(-0.71%) |
Jul 11, 2022 | 62.32 | 63.14 | 62.21 | 62.35 | 1,243,302 | -0.68(-1.08%) |
Jul 08, 2022 | 63.12 | 63.90 | 62.89 | 63.03 | 1,448,831 | -0.13(-0.21%) |
Jul 07, 2022 | 63.07 | 63.83 | 62.97 | 63.16 | 1,325,000 | +0.69(+1.10%) |
Jul 06, 2022 | 62.13 | 63.15 | 61.60 | 62.47 | 1,679,921 | -0.23(-0.36%) |
Jul 05, 2022 | 62.92 | 62.92 | 60.99 | 62.70 | 1,295,308 | -1.13(-1.77%) |
Jul 01, 2022 | 62.77 | 64.02 | 62.47 | 63.83 | 1,674,497 | +0.92(+1.47%) |
Jun 30, 2022 | 62.40 | 63.63 | 61.61 | 62.91 | 1,376,494 | -0.51(-0.80%) |
Jun 29, 2022 | 64.14 | 64.40 | 63.38 | 63.41 | 1,055,287 | -0.73(-1.15%) |
Jun 28, 2022 | 64.37 | 65.51 | 63.89 | 64.15 | 1,240,669 | +0.31(+0.49%) |
Jun 27, 2022 | 61.42 | 65.03 | 61.42 | 63.84 | 1,816,608 | -0.73(-1.12%) |
Jun 24, 2022 | 61.99 | 64.65 | 61.87 | 64.56 | 2,527,916 | +3.16(+5.14%) |
Jun 23, 2022 | 61.95 | 62.05 | 60.49 | 61.41 | 1,439,597 | -0.29(-0.47%) |
Jun 22, 2022 | 60.56 | 62.11 | 60.46 | 61.70 | 1,473,578 | +0.03(+0.05%) |
Jun 21, 2022 | 61.37 | 61.95 | 60.35 | 61.67 | 1,722,616 | +1.53(+2.54%) |
Jun 17, 2022 | 59.20 | 60.35 | 58.79 | 60.15 | 4,895,425 | +0.96(+1.62%) |
Jun 16, 2022 | 60.01 | 60.07 | 58.37 | 59.19 | 3,148,723 | -2.00(-3.26%) |
Jun 15, 2022 | 61.05 | 62.17 | 60.21 | 61.18 | 1,722,543 | +0.96(+1.60%) |
Jun 14, 2022 | 60.24 | 61.13 | 59.69 | 60.22 | 1,461,838 | +0.33(+0.55%) |
Jun 13, 2022 | 60.92 | 61.13 | 59.52 | 59.89 | 1,514,352 | -2.58(-4.13%) |
Jun 10, 2022 | 64.92 | 64.96 | 62.44 | 62.47 | 1,755,225 | -3.73(-5.63%) |
Jun 09, 2022 | 67.45 | 67.85 | 66.20 | 66.20 | 1,342,234 | -1.25(-1.86%) |
Jun 08, 2022 | 67.64 | 68.15 | 67.10 | 67.46 | 872,653 | -0.55(-0.80%) |
Jun 07, 2022 | 67.14 | 68.12 | 66.66 | 68.00 | 1,353,661 | +0.44(+0.66%) |
Jun 06, 2022 | 67.26 | 68.10 | 66.72 | 67.56 | 1,106,821 | +0.80(+1.20%) |
Jun 03, 2022 | 67.65 | 67.84 | 66.66 | 66.76 | 1,306,367 | -1.23(-1.81%) |
Jun 02, 2022 | 67.55 | 68.00 | 66.75 | 67.99 | 1,288,447 | +0.56(+0.82%) |