Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 71.53 | 71.75 | 70.01 | 70.15 | 2,134,031 | -0.77(-1.08%) |
Aug 30, 2022 | 71.74 | 72.21 | 70.27 | 70.92 | 1,660,583 | -0.24(-0.33%) |
Aug 29, 2022 | 71.17 | 72.38 | 70.68 | 71.16 | 1,630,102 | -0.63(-0.88%) |
Aug 26, 2022 | 75.62 | 75.92 | 71.54 | 71.79 | 2,370,795 | -3.75(-4.96%) |
Aug 25, 2022 | 73.38 | 75.56 | 72.85 | 75.53 | 1,489,894 | +1.90(+2.58%) |
Aug 24, 2022 | 71.23 | 74.64 | 70.82 | 73.63 | 2,552,310 | +1.79(+2.50%) |
Aug 23, 2022 | 71.89 | 72.67 | 71.50 | 71.84 | 1,434,152 | +0.16(+0.22%) |
Aug 22, 2022 | 71.97 | 72.59 | 71.49 | 71.68 | 1,983,022 | -1.56(-2.13%) |
Aug 19, 2022 | 74.86 | 75.03 | 72.75 | 73.24 | 3,089,474 | -2.51(-3.32%) |
Aug 18, 2022 | 75.64 | 76.00 | 74.87 | 75.75 | 1,575,685 | +0.32(+0.42%) |
Aug 17, 2022 | 76.21 | 76.53 | 74.60 | 75.43 | 1,803,813 | -2.07(-2.67%) |
Aug 16, 2022 | 76.98 | 78.29 | 76.17 | 77.50 | 1,525,978 | -0.21(-0.27%) |
Aug 15, 2022 | 78.22 | 79.26 | 77.42 | 77.71 | 1,199,973 | -0.89(-1.13%) |
Aug 12, 2022 | 77.70 | 78.68 | 77.14 | 78.60 | 1,841,617 | +1.01(+1.30%) |
Aug 11, 2022 | 77.89 | 79.20 | 77.22 | 77.59 | 2,351,799 | +0.28(+0.36%) |
Aug 10, 2022 | 76.25 | 78.46 | 76.21 | 77.32 | 2,837,428 | +3.45(+4.67%) |
Aug 09, 2022 | 76.07 | 76.20 | 73.69 | 73.87 | 1,844,653 | -2.31(-3.03%) |
Aug 08, 2022 | 75.67 | 77.50 | 75.67 | 76.17 | 1,555,201 | +0.90(+1.19%) |
Aug 05, 2022 | 73.69 | 75.62 | 73.23 | 75.28 | 2,103,137 | -0.35(-0.46%) |
Aug 04, 2022 | 72.95 | 76.08 | 72.60 | 75.62 | 2,564,512 | +2.45(+3.34%) |
Aug 03, 2022 | 73.39 | 73.98 | 71.94 | 73.18 | 3,030,762 | +0.28(+0.39%) |
Aug 02, 2022 | 75.66 | 76.54 | 72.78 | 72.90 | 3,835,429 | -4.00(-5.20%) |
Aug 01, 2022 | 76.41 | 78.37 | 75.75 | 76.90 | 1,748,758 | +0.20(+0.26%) |
Jul 29, 2022 | 76.97 | 77.05 | 74.95 | 76.70 | 3,123,006 | -0.28(-0.36%) |
Jul 28, 2022 | 76.61 | 77.89 | 75.44 | 76.97 | 3,026,823 | +0.45(+0.59%) |
Jul 27, 2022 | 74.14 | 77.33 | 72.62 | 76.52 | 4,006,165 | +2.58(+3.48%) |
Jul 26, 2022 | 73.38 | 74.51 | 72.90 | 73.95 | 3,631,264 | -0.13(-0.17%) |
Jul 25, 2022 | 75.24 | 75.83 | 73.71 | 74.08 | 2,856,807 | -2.00(-2.62%) |
Jul 22, 2022 | 75.61 | 78.05 | 74.89 | 76.07 | 4,086,327 | +1.53(+2.06%) |
Jul 21, 2022 | 71.26 | 75.00 | 69.35 | 74.54 | 6,524,522 | +2.70(+3.76%) |
Jul 20, 2022 | 73.14 | 73.14 | 71.68 | 71.83 | 6,271,092 | -1.18(-1.62%) |
Jul 19, 2022 | 71.90 | 73.25 | 70.72 | 73.01 | 3,604,417 | +1.68(+2.36%) |
Jul 18, 2022 | 72.29 | 73.05 | 70.95 | 71.33 | 2,820,809 | -0.87(-1.21%) |
Jul 15, 2022 | 72.81 | 73.11 | 70.42 | 72.21 | 2,697,488 | +0.81(+1.13%) |
Jul 14, 2022 | 71.61 | 72.13 | 70.08 | 71.40 | 3,911,000 | -1.10(-1.52%) |
Jul 13, 2022 | 70.77 | 73.57 | 69.81 | 72.50 | 4,081,610 | -0.63(-0.86%) |
Jul 12, 2022 | 71.58 | 74.19 | 71.46 | 73.13 | 4,482,935 | +1.11(+1.54%) |
Jul 11, 2022 | 71.59 | 72.81 | 71.49 | 72.02 | 2,477,498 | -0.09(-0.12%) |
Jul 08, 2022 | 70.82 | 72.61 | 70.82 | 72.11 | 2,045,978 | +0.56(+0.78%) |
Jul 07, 2022 | 71.07 | 71.85 | 69.96 | 71.55 | 2,240,979 | +0.74(+1.04%) |
Jul 06, 2022 | 71.59 | 71.82 | 68.94 | 70.81 | 3,230,378 | -0.45(-0.63%) |
Jul 05, 2022 | 67.87 | 71.34 | 67.87 | 71.26 | 4,277,295 | +2.37(+3.44%) |
Jul 01, 2022 | 65.74 | 69.08 | 65.61 | 68.89 | 4,674,381 | +3.83(+5.89%) |
Jun 30, 2022 | 64.10 | 65.70 | 63.29 | 65.06 | 2,892,533 | +0.18(+0.27%) |
Jun 29, 2022 | 64.57 | 65.47 | 63.53 | 64.88 | 3,361,531 | +0.13(+0.20%) |
Jun 28, 2022 | 67.01 | 67.49 | 64.74 | 64.76 | 3,137,295 | -2.05(-3.07%) |
Jun 27, 2022 | 66.61 | 67.51 | 65.41 | 66.81 | 2,838,731 | +0.28(+0.41%) |
Jun 24, 2022 | 66.84 | 67.50 | 65.82 | 66.54 | 4,758,434 | +0.29(+0.43%) |
Jun 23, 2022 | 64.14 | 66.46 | 63.89 | 66.25 | 5,402,536 | +3.26(+5.18%) |
Jun 22, 2022 | 59.63 | 63.91 | 59.21 | 62.99 | 6,633,894 | +2.73(+4.54%) |
Jun 21, 2022 | 60.56 | 62.01 | 58.98 | 60.25 | 3,588,038 | +0.73(+1.22%) |
Jun 17, 2022 | 59.15 | 60.60 | 58.24 | 59.53 | 7,627,262 | -0.73(-1.21%) |
Jun 16, 2022 | 62.19 | 62.87 | 59.84 | 60.25 | 6,330,415 | -4.07(-6.33%) |
Jun 15, 2022 | 65.19 | 65.95 | 62.59 | 64.32 | 4,915,511 | -0.28(-0.43%) |
Jun 14, 2022 | 64.93 | 66.38 | 64.57 | 64.60 | 4,314,705 | -0.77(-1.17%) |
Jun 13, 2022 | 66.84 | 67.96 | 64.54 | 65.37 | 8,580,401 | -3.82(-5.53%) |
Jun 10, 2022 | 71.07 | 71.34 | 68.78 | 69.19 | 4,218,139 | -3.01(-4.17%) |
Jun 09, 2022 | 71.19 | 73.17 | 71.16 | 72.20 | 3,677,682 | +0.44(+0.62%) |
Jun 08, 2022 | 72.73 | 73.43 | 70.83 | 71.76 | 3,959,498 | -2.45(-3.30%) |
Jun 07, 2022 | 72.82 | 74.85 | 71.89 | 74.20 | 3,457,168 | -0.11(-0.15%) |
Jun 06, 2022 | 74.88 | 75.82 | 73.93 | 74.31 | 3,705,517 | -0.39(-0.53%) |
Jun 03, 2022 | 73.78 | 75.57 | 73.24 | 74.70 | 3,542,443 | -0.28(-0.37%) |
Jun 02, 2022 | 74.05 | 75.02 | 73.38 | 74.98 | 3,983,347 | +1.19(+1.61%) |