Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.34 | 71.14 | 67.99 | 68.59 | 862,896 | -1.84(-2.61%) |
Aug 30, 2022 | 70.97 | 71.53 | 69.52 | 70.43 | 603,290 | +0.07(+0.09%) |
Aug 29, 2022 | 70.83 | 71.30 | 69.97 | 70.37 | 516,356 | -1.10(-1.53%) |
Aug 26, 2022 | 75.05 | 75.38 | 71.43 | 71.47 | 576,209 | -3.22(-4.32%) |
Aug 25, 2022 | 72.98 | 74.74 | 72.98 | 74.69 | 374,591 | +1.58(+2.16%) |
Aug 24, 2022 | 73.10 | 73.72 | 72.08 | 73.11 | 487,167 | -0.14(-0.19%) |
Aug 23, 2022 | 73.56 | 74.57 | 73.22 | 73.25 | 398,121 | -0.18(-0.24%) |
Aug 22, 2022 | 75.29 | 75.32 | 73.26 | 73.42 | 475,321 | -2.55(-3.35%) |
Aug 19, 2022 | 76.77 | 77.37 | 75.52 | 75.97 | 485,910 | -1.79(-2.31%) |
Aug 18, 2022 | 77.51 | 77.87 | 76.74 | 77.76 | 384,902 | -0.24(-0.31%) |
Aug 17, 2022 | 78.49 | 78.94 | 77.43 | 78.00 | 403,478 | -1.28(-1.62%) |
Aug 16, 2022 | 76.88 | 80.45 | 76.88 | 79.29 | 602,118 | +2.37(+3.08%) |
Aug 15, 2022 | 77.42 | 78.26 | 75.92 | 76.92 | 491,828 | -1.00(-1.29%) |
Aug 12, 2022 | 77.55 | 78.02 | 76.52 | 77.92 | 497,732 | +0.76(+0.99%) |
Aug 11, 2022 | 76.53 | 78.09 | 76.27 | 77.16 | 398,049 | +1.57(+2.08%) |
Aug 10, 2022 | 75.14 | 76.58 | 74.89 | 75.59 | 519,434 | +2.15(+2.92%) |
Aug 09, 2022 | 75.84 | 75.84 | 72.78 | 73.44 | 853,327 | -2.85(-3.74%) |
Aug 08, 2022 | 76.63 | 78.43 | 76.27 | 76.30 | 629,920 | +0.38(+0.50%) |
Aug 05, 2022 | 75.26 | 76.59 | 75.06 | 75.91 | 521,667 | -0.09(-0.12%) |
Aug 04, 2022 | 76.13 | 76.85 | 75.75 | 76.01 | 546,083 | -0.06(-0.09%) |
Aug 03, 2022 | 76.49 | 76.91 | 75.21 | 76.07 | 858,594 | +0.51(+0.68%) |
Aug 02, 2022 | 76.78 | 76.89 | 75.40 | 75.56 | 1,050,921 | -1.76(-2.28%) |
Aug 01, 2022 | 75.38 | 77.82 | 74.69 | 77.33 | 1,033,112 | +1.64(+2.17%) |
Jul 29, 2022 | 75.02 | 76.49 | 73.13 | 75.68 | 1,785,031 | +0.13(+0.17%) |
Jul 28, 2022 | 71.45 | 75.62 | 70.68 | 75.55 | 1,637,043 | +4.23(+5.93%) |
Jul 27, 2022 | 68.99 | 71.57 | 68.75 | 71.33 | 991,476 | +2.47(+3.59%) |
Jul 26, 2022 | 69.90 | 71.45 | 68.28 | 68.86 | 1,154,944 | -4.45(-6.07%) |
Jul 25, 2022 | 74.85 | 74.85 | 73.05 | 73.30 | 1,140,877 | -1.24(-1.66%) |
Jul 22, 2022 | 76.04 | 77.09 | 74.53 | 74.54 | 842,132 | -1.84(-2.41%) |
Jul 21, 2022 | 75.39 | 76.47 | 74.37 | 76.38 | 612,704 | +0.80(+1.06%) |
Jul 20, 2022 | 77.02 | 77.11 | 74.71 | 75.58 | 917,285 | -1.34(-1.74%) |
Jul 19, 2022 | 73.76 | 77.57 | 73.67 | 76.92 | 1,139,607 | +4.05(+5.56%) |
Jul 18, 2022 | 73.01 | 74.32 | 72.76 | 72.87 | 780,456 | +0.35(+0.49%) |
Jul 15, 2022 | 71.20 | 72.68 | 70.92 | 72.51 | 608,910 | +1.55(+2.19%) |
Jul 14, 2022 | 70.42 | 71.42 | 69.85 | 70.96 | 700,345 | -0.46(-0.65%) |
Jul 13, 2022 | 69.76 | 72.78 | 69.30 | 71.43 | 1,303,171 | +0.24(+0.34%) |
Jul 12, 2022 | 70.28 | 72.66 | 70.28 | 71.19 | 929,712 | +0.56(+0.79%) |
Jul 11, 2022 | 68.91 | 71.24 | 68.79 | 70.63 | 968,342 | +1.30(+1.88%) |
Jul 08, 2022 | 68.84 | 69.93 | 68.28 | 69.33 | 531,923 | +0.48(+0.70%) |
Jul 07, 2022 | 67.60 | 68.97 | 67.23 | 68.85 | 475,132 | +1.66(+2.47%) |
Jul 06, 2022 | 67.81 | 68.74 | 66.56 | 67.18 | 645,812 | -0.52(-0.77%) |
Jul 05, 2022 | 65.06 | 67.71 | 65.06 | 67.70 | 871,990 | +1.94(+2.95%) |
Jul 01, 2022 | 65.46 | 66.24 | 63.95 | 65.76 | 547,979 | +0.30(+0.45%) |
Jun 30, 2022 | 65.18 | 65.77 | 63.98 | 65.46 | 779,554 | -0.47(-0.72%) |
Jun 29, 2022 | 66.21 | 66.21 | 64.91 | 65.94 | 854,284 | -0.25(-0.38%) |
Jun 28, 2022 | 68.70 | 68.90 | 66.15 | 66.19 | 916,756 | -2.28(-3.34%) |
Jun 27, 2022 | 69.35 | 69.50 | 67.66 | 68.47 | 930,275 | -0.94(-1.35%) |
Jun 24, 2022 | 67.33 | 71.09 | 67.14 | 69.41 | 1,251,661 | +2.49(+3.72%) |
Jun 23, 2022 | 65.89 | 67.17 | 65.81 | 66.92 | 665,706 | +1.63(+2.49%) |
Jun 22, 2022 | 65.12 | 65.95 | 64.81 | 65.30 | 826,147 | -0.47(-0.72%) |
Jun 21, 2022 | 66.48 | 66.48 | 64.84 | 65.77 | 754,982 | +0.97(+1.49%) |
Jun 17, 2022 | 64.18 | 65.33 | 63.25 | 64.81 | 1,546,873 | +1.24(+1.96%) |
Jun 16, 2022 | 64.85 | 65.29 | 63.05 | 63.56 | 1,084,006 | -3.04(-4.56%) |
Jun 15, 2022 | 65.72 | 67.59 | 65.60 | 66.60 | 865,582 | +0.93(+1.41%) |
Jun 14, 2022 | 66.31 | 67.21 | 64.93 | 65.67 | 801,766 | -0.47(-0.72%) |
Jun 13, 2022 | 65.53 | 66.31 | 64.14 | 66.14 | 1,197,213 | -1.00(-1.49%) |
Jun 10, 2022 | 68.50 | 68.93 | 66.88 | 67.15 | 698,938 | -2.49(-3.57%) |
Jun 09, 2022 | 71.25 | 71.67 | 69.05 | 69.64 | 1,168,723 | -1.63(-2.29%) |
Jun 08, 2022 | 69.89 | 71.80 | 68.80 | 71.27 | 964,054 | -0.12(-0.17%) |
Jun 07, 2022 | 72.29 | 73.27 | 71.24 | 71.39 | 1,078,597 | -1.66(-2.28%) |
Jun 06, 2022 | 73.13 | 73.50 | 72.14 | 73.05 | 742,985 | -0.06(-0.08%) |
Jun 03, 2022 | 72.40 | 73.79 | 71.96 | 73.11 | 809,410 | +0.16(+0.22%) |
Jun 02, 2022 | 71.52 | 72.95 | 70.98 | 72.95 | 726,034 | +1.89(+2.67%) |