Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 69.76 | 70.16 | 68.79 | 68.97 | 476,598 | -0.58(-0.84%) |
Aug 30, 2022 | 70.28 | 70.29 | 68.55 | 69.55 | 687,160 | -0.41(-0.59%) |
Aug 29, 2022 | 69.96 | 70.77 | 69.39 | 69.96 | 688,413 | -0.70(-0.99%) |
Aug 26, 2022 | 73.02 | 73.28 | 70.65 | 70.66 | 539,588 | -2.13(-2.93%) |
Aug 25, 2022 | 71.21 | 72.84 | 71.21 | 72.79 | 500,546 | +1.67(+2.35%) |
Aug 24, 2022 | 70.72 | 71.43 | 70.34 | 71.12 | 294,868 | +0.06(+0.08%) |
Aug 23, 2022 | 71.46 | 72.29 | 70.82 | 71.06 | 520,470 | -0.07(-0.09%) |
Aug 22, 2022 | 71.84 | 72.88 | 70.76 | 71.13 | 773,773 | -1.83(-2.50%) |
Aug 19, 2022 | 73.32 | 73.50 | 72.48 | 72.95 | 839,220 | -0.83(-1.13%) |
Aug 18, 2022 | 73.42 | 74.00 | 72.83 | 73.78 | 430,823 | +0.71(+0.97%) |
Aug 17, 2022 | 73.00 | 73.66 | 72.61 | 73.08 | 532,856 | -1.05(-1.42%) |
Aug 16, 2022 | 72.70 | 74.58 | 72.70 | 74.13 | 505,475 | +0.98(+1.35%) |
Aug 15, 2022 | 72.07 | 73.34 | 71.79 | 73.14 | 532,853 | +0.53(+0.72%) |
Aug 12, 2022 | 71.86 | 72.63 | 71.43 | 72.62 | 468,097 | +1.27(+1.78%) |
Aug 11, 2022 | 70.94 | 72.01 | 70.94 | 71.35 | 529,444 | +0.73(+1.03%) |
Aug 10, 2022 | 68.36 | 70.68 | 68.05 | 70.62 | 866,167 | +3.64(+5.44%) |
Aug 09, 2022 | 67.14 | 67.23 | 66.18 | 66.98 | 561,574 | -0.06(-0.09%) |
Aug 08, 2022 | 67.27 | 67.90 | 66.88 | 67.04 | 390,456 | -0.08(-0.11%) |
Aug 05, 2022 | 65.63 | 67.32 | 65.55 | 67.11 | 502,494 | +1.06(+1.61%) |
Aug 04, 2022 | 67.31 | 67.31 | 65.96 | 66.05 | 616,919 | -1.53(-2.26%) |
Aug 03, 2022 | 67.71 | 68.24 | 67.14 | 67.58 | 689,518 | +0.51(+0.76%) |
Aug 02, 2022 | 67.89 | 67.90 | 66.86 | 67.08 | 766,435 | -1.19(-1.75%) |
Aug 01, 2022 | 67.91 | 68.79 | 67.29 | 68.27 | 948,658 | -0.33(-0.47%) |
Jul 29, 2022 | 66.99 | 68.91 | 66.89 | 68.60 | 1,057,223 | +1.64(+2.46%) |
Jul 28, 2022 | 66.96 | 67.38 | 65.53 | 66.95 | 635,308 | -0.31(-0.47%) |
Jul 27, 2022 | 66.18 | 67.71 | 66.03 | 67.27 | 651,048 | +1.33(+2.02%) |
Jul 26, 2022 | 67.62 | 68.13 | 65.92 | 65.94 | 637,739 | -2.57(-3.75%) |
Jul 25, 2022 | 67.35 | 68.81 | 67.00 | 68.50 | 765,908 | +2.13(+3.21%) |
Jul 22, 2022 | 68.35 | 68.84 | 65.86 | 66.37 | 686,870 | -1.65(-2.43%) |
Jul 21, 2022 | 67.63 | 68.27 | 66.48 | 68.03 | 1,278,033 | +0.41(+0.60%) |
Jul 20, 2022 | 65.54 | 67.77 | 65.14 | 67.62 | 1,210,650 | +1.30(+1.96%) |
Jul 19, 2022 | 65.14 | 66.64 | 64.88 | 66.32 | 880,967 | +2.29(+3.58%) |
Jul 18, 2022 | 63.85 | 64.98 | 63.74 | 64.03 | 1,006,532 | +0.93(+1.48%) |
Jul 15, 2022 | 61.89 | 63.27 | 60.82 | 63.09 | 582,986 | +2.41(+3.98%) |
Jul 14, 2022 | 60.46 | 61.08 | 59.66 | 60.68 | 619,448 | -1.24(-1.99%) |
Jul 13, 2022 | 62.28 | 62.34 | 61.34 | 61.92 | 607,405 | -0.85(-1.35%) |
Jul 12, 2022 | 61.77 | 63.75 | 61.76 | 62.76 | 596,761 | +0.39(+0.62%) |
Jul 11, 2022 | 63.07 | 63.38 | 62.04 | 62.37 | 729,985 | -1.56(-2.44%) |
Jul 08, 2022 | 64.28 | 64.28 | 63.07 | 63.93 | 682,012 | +0.02(+0.03%) |
Jul 07, 2022 | 63.16 | 64.06 | 63.16 | 63.91 | 561,956 | +1.11(+1.77%) |
Jul 06, 2022 | 62.45 | 63.28 | 61.47 | 62.80 | 744,073 | -0.31(-0.50%) |
Jul 05, 2022 | 60.70 | 63.14 | 60.10 | 63.11 | 716,164 | +0.68(+1.10%) |
Jul 01, 2022 | 61.58 | 62.67 | 60.95 | 62.43 | 653,337 | +0.86(+1.39%) |
Jun 30, 2022 | 61.24 | 62.53 | 60.05 | 61.57 | 1,232,980 | -1.55(-2.45%) |
Jun 29, 2022 | 63.87 | 64.22 | 62.69 | 63.12 | 1,017,017 | -0.56(-0.88%) |
Jun 28, 2022 | 63.98 | 64.59 | 63.11 | 63.68 | 1,184,941 | +0.12(+0.19%) |
Jun 27, 2022 | 63.67 | 64.59 | 62.85 | 63.56 | 573,600 | -0.18(-0.28%) |
Jun 24, 2022 | 61.34 | 63.92 | 60.97 | 63.74 | 1,393,731 | +2.93(+4.81%) |
Jun 23, 2022 | 61.33 | 61.33 | 59.32 | 60.81 | 1,163,767 | -0.72(-1.17%) |
Jun 22, 2022 | 59.88 | 61.74 | 59.85 | 61.54 | 1,322,118 | +0.67(+1.11%) |
Jun 21, 2022 | 61.24 | 61.65 | 60.42 | 60.86 | 1,189,293 | +1.21(+2.02%) |
Jun 17, 2022 | 58.58 | 60.36 | 58.58 | 59.65 | 1,715,207 | +0.85(+1.44%) |
Jun 16, 2022 | 60.04 | 60.30 | 58.59 | 58.81 | 1,004,021 | -3.02(-4.89%) |
Jun 15, 2022 | 62.12 | 63.02 | 60.85 | 61.83 | 931,736 | +0.27(+0.43%) |
Jun 14, 2022 | 61.91 | 62.50 | 61.03 | 61.56 | 786,772 | +0.25(+0.40%) |
Jun 13, 2022 | 61.60 | 61.87 | 60.21 | 61.32 | 1,086,974 | -1.55(-2.46%) |
Jun 10, 2022 | 65.56 | 66.23 | 62.64 | 62.87 | 1,332,205 | -4.58(-6.79%) |
Jun 09, 2022 | 68.99 | 68.99 | 67.44 | 67.45 | 896,292 | -1.76(-2.54%) |
Jun 08, 2022 | 69.88 | 69.88 | 68.50 | 69.20 | 630,913 | -1.51(-2.14%) |
Jun 07, 2022 | 68.90 | 70.71 | 68.75 | 70.71 | 539,216 | +0.90(+1.29%) |
Jun 06, 2022 | 70.29 | 71.07 | 69.70 | 69.81 | 479,928 | +0.50(+0.73%) |
Jun 03, 2022 | 69.89 | 70.07 | 68.72 | 69.31 | 695,520 | -1.29(-1.83%) |
Jun 02, 2022 | 68.21 | 70.61 | 67.67 | 70.60 | 784,814 | +2.64(+3.89%) |