Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 65.73 | 65.73 | 64.20 | 64.52 | 77,243 | -0.65(-1.00%) |
Aug 30, 2022 | 65.68 | 65.77 | 64.64 | 65.17 | 47,044 | -0.69(-1.05%) |
Aug 29, 2022 | 65.61 | 66.16 | 64.89 | 65.86 | 33,821 | -0.39(-0.59%) |
Aug 26, 2022 | 68.58 | 68.58 | 65.80 | 66.25 | 54,559 | -2.06(-3.02%) |
Aug 25, 2022 | 66.93 | 68.84 | 66.93 | 68.31 | 50,415 | +1.22(+1.82%) |
Aug 24, 2022 | 66.99 | 67.73 | 66.62 | 67.09 | 42,935 | -0.42(-0.62%) |
Aug 23, 2022 | 68.96 | 69.76 | 67.51 | 67.51 | 44,233 | -1.73(-2.50%) |
Aug 22, 2022 | 70.29 | 70.29 | 68.84 | 69.24 | 50,148 | -1.45(-2.05%) |
Aug 19, 2022 | 72.53 | 72.91 | 70.60 | 70.69 | 66,038 | -2.09(-2.87%) |
Aug 18, 2022 | 71.77 | 73.25 | 71.72 | 72.78 | 48,300 | +0.59(+0.82%) |
Aug 17, 2022 | 71.74 | 72.55 | 71.21 | 72.19 | 39,012 | -0.24(-0.33%) |
Aug 16, 2022 | 70.97 | 72.49 | 70.46 | 72.43 | 48,246 | +1.55(+2.19%) |
Aug 15, 2022 | 68.63 | 71.76 | 68.63 | 70.88 | 57,564 | +1.72(+2.49%) |
Aug 12, 2022 | 68.84 | 69.47 | 68.11 | 69.16 | 46,296 | +0.17(+0.25%) |
Aug 11, 2022 | 69.08 | 69.97 | 68.37 | 68.99 | 36,932 | +0.03(+0.04%) |
Aug 10, 2022 | 67.44 | 69.36 | 67.12 | 68.96 | 78,117 | +1.99(+2.97%) |
Aug 09, 2022 | 69.50 | 69.50 | 66.81 | 66.97 | 60,010 | -2.79(-4.00%) |
Aug 08, 2022 | 69.13 | 70.17 | 69.12 | 69.76 | 49,874 | +0.29(+0.42%) |
Aug 05, 2022 | 70.86 | 70.90 | 68.09 | 69.47 | 70,930 | -1.43(-2.02%) |
Aug 04, 2022 | 71.09 | 71.88 | 70.44 | 70.90 | 68,437 | +0.07(+0.10%) |
Aug 03, 2022 | 69.48 | 71.25 | 68.76 | 70.83 | 71,482 | +1.35(+1.94%) |
Aug 02, 2022 | 69.57 | 70.13 | 68.55 | 69.48 | 48,359 | -0.48(-0.69%) |
Aug 01, 2022 | 69.22 | 71.16 | 68.52 | 69.96 | 67,829 | +0.34(+0.49%) |
Jul 29, 2022 | 70.00 | 70.00 | 68.34 | 69.62 | 93,191 | -0.54(-0.77%) |
Jul 28, 2022 | 69.46 | 70.17 | 68.77 | 70.16 | 73,677 | +0.74(+1.07%) |
Jul 27, 2022 | 68.57 | 69.94 | 66.86 | 69.42 | 70,702 | +0.47(+0.68%) |
Jul 26, 2022 | 68.91 | 69.25 | 68.06 | 68.95 | 55,162 | +0.28(+0.41%) |
Jul 25, 2022 | 69.77 | 69.77 | 67.92 | 68.67 | 55,939 | -0.54(-0.78%) |
Jul 22, 2022 | 70.04 | 70.49 | 68.27 | 69.21 | 61,107 | -0.73(-1.04%) |
Jul 21, 2022 | 69.61 | 70.32 | 68.64 | 69.94 | 66,295 | +0.70(+1.01%) |
Jul 20, 2022 | 67.54 | 69.25 | 67.21 | 69.24 | 75,491 | +1.66(+2.46%) |
Jul 19, 2022 | 66.60 | 67.99 | 66.60 | 67.58 | 84,335 | +1.39(+2.10%) |
Jul 18, 2022 | 66.87 | 66.89 | 65.70 | 66.19 | 73,391 | -0.75(-1.12%) |
Jul 15, 2022 | 65.86 | 67.19 | 64.96 | 66.94 | 64,652 | +1.82(+2.79%) |
Jul 14, 2022 | 66.92 | 66.92 | 64.86 | 65.12 | 60,217 | -2.14(-3.18%) |
Jul 13, 2022 | 67.23 | 67.93 | 66.71 | 67.26 | 65,646 | -0.20(-0.30%) |
Jul 12, 2022 | 65.66 | 68.36 | 65.66 | 67.46 | 79,258 | +1.52(+2.31%) |
Jul 11, 2022 | 66.77 | 66.97 | 65.52 | 65.94 | 58,637 | -0.92(-1.38%) |
Jul 08, 2022 | 67.37 | 68.25 | 66.32 | 66.86 | 162,414 | -0.19(-0.28%) |
Jul 07, 2022 | 69.00 | 69.29 | 63.49 | 67.05 | 364,834 | -9.46(-12.36%) |
Jul 06, 2022 | 75.65 | 76.58 | 75.08 | 76.51 | 60,885 | +1.34(+1.78%) |
Jul 05, 2022 | 74.73 | 75.19 | 73.99 | 75.17 | 59,633 | +0.17(+0.23%) |
Jul 01, 2022 | 72.16 | 75.18 | 72.16 | 75.00 | 56,400 | +2.64(+3.65%) |
Jun 30, 2022 | 71.99 | 72.39 | 71.35 | 72.36 | 82,782 | -0.48(-0.66%) |
Jun 29, 2022 | 72.90 | 72.90 | 71.80 | 72.84 | 49,343 | -0.06(-0.08%) |
Jun 28, 2022 | 75.00 | 75.30 | 72.82 | 72.90 | 49,361 | -1.69(-2.27%) |
Jun 27, 2022 | 74.66 | 74.94 | 74.14 | 74.59 | 46,611 | +0.33(+0.44%) |
Jun 24, 2022 | 74.10 | 75.72 | 73.92 | 74.26 | 234,912 | +0.48(+0.65%) |
Jun 23, 2022 | 72.98 | 74.06 | 72.67 | 73.78 | 47,329 | +1.15(+1.58%) |
Jun 22, 2022 | 70.97 | 73.50 | 70.97 | 72.63 | 71,828 | +0.88(+1.23%) |
Jun 21, 2022 | 70.92 | 72.01 | 70.54 | 71.75 | 65,036 | +1.21(+1.72%) |
Jun 17, 2022 | 71.46 | 71.80 | 69.84 | 70.54 | 134,507 | +0.31(+0.44%) |
Jun 16, 2022 | 71.10 | 72.18 | 69.88 | 70.23 | 95,490 | -2.07(-2.86%) |
Jun 15, 2022 | 70.34 | 72.99 | 70.34 | 72.30 | 94,384 | +2.52(+3.61%) |
Jun 14, 2022 | 69.78 | 70.68 | 69.25 | 69.78 | 69,200 | -0.32(-0.46%) |
Jun 13, 2022 | 70.69 | 71.31 | 69.67 | 70.10 | 61,913 | -1.73(-2.41%) |
Jun 10, 2022 | 72.14 | 73.13 | 71.55 | 71.83 | 44,099 | -1.15(-1.58%) |
Jun 09, 2022 | 72.60 | 73.90 | 72.33 | 72.98 | 45,845 | +0.19(+0.26%) |
Jun 08, 2022 | 73.61 | 73.61 | 72.05 | 72.79 | 53,160 | -1.10(-1.49%) |
Jun 07, 2022 | 74.29 | 74.74 | 73.11 | 73.89 | 56,358 | -1.01(-1.35%) |
Jun 06, 2022 | 73.46 | 74.96 | 72.56 | 74.90 | 70,571 | +1.13(+1.53%) |
Jun 03, 2022 | 72.62 | 74.00 | 71.35 | 73.77 | 84,971 | +1.17(+1.61%) |
Jun 02, 2022 | 71.22 | 72.76 | 71.08 | 72.60 | 48,321 | +1.21(+1.69%) |