Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.61 | 74.00 | 72.81 | 73.00 | 709,388 | -0.41(-0.56%) |
Aug 30, 2022 | 74.13 | 74.26 | 72.76 | 73.41 | 857,774 | -0.11(-0.15%) |
Aug 29, 2022 | 73.91 | 74.26 | 72.97 | 73.51 | 865,456 | -0.86(-1.16%) |
Aug 26, 2022 | 75.93 | 75.98 | 74.29 | 74.38 | 816,979 | -0.97(-1.29%) |
Aug 25, 2022 | 74.51 | 75.68 | 74.22 | 75.35 | 709,998 | +1.16(+1.57%) |
Aug 24, 2022 | 74.21 | 74.73 | 73.74 | 74.19 | 646,152 | -0.41(-0.55%) |
Aug 23, 2022 | 75.05 | 75.50 | 74.46 | 74.60 | 811,263 | -0.24(-0.32%) |
Aug 22, 2022 | 75.87 | 75.87 | 74.66 | 74.83 | 585,958 | -2.42(-3.13%) |
Aug 19, 2022 | 77.97 | 77.97 | 76.77 | 77.25 | 995,987 | -1.46(-1.86%) |
Aug 18, 2022 | 77.94 | 78.71 | 77.54 | 78.71 | 487,608 | +0.94(+1.20%) |
Aug 17, 2022 | 77.59 | 78.17 | 77.27 | 77.78 | 546,661 | -0.86(-1.10%) |
Aug 16, 2022 | 77.70 | 79.11 | 77.70 | 78.64 | 638,625 | +0.80(+1.03%) |
Aug 15, 2022 | 77.01 | 78.03 | 76.77 | 77.84 | 579,274 | -0.03(-0.04%) |
Aug 12, 2022 | 77.27 | 77.94 | 76.53 | 77.87 | 961,166 | +1.23(+1.60%) |
Aug 11, 2022 | 75.30 | 76.68 | 75.16 | 76.64 | 868,259 | +2.15(+2.88%) |
Aug 10, 2022 | 73.60 | 74.79 | 72.99 | 74.50 | 1,101,809 | +2.46(+3.42%) |
Aug 09, 2022 | 71.62 | 72.04 | 71.11 | 72.03 | 601,605 | +0.68(+0.96%) |
Aug 08, 2022 | 71.71 | 72.21 | 71.25 | 71.35 | 810,232 | +0.27(+0.38%) |
Aug 05, 2022 | 69.64 | 72.05 | 69.57 | 71.08 | 797,116 | +1.36(+1.96%) |
Aug 04, 2022 | 70.47 | 70.94 | 69.60 | 69.71 | 806,315 | -1.27(-1.79%) |
Aug 03, 2022 | 70.37 | 71.36 | 69.64 | 70.99 | 747,440 | +1.32(+1.89%) |
Aug 02, 2022 | 70.39 | 70.71 | 69.46 | 69.67 | 865,797 | -1.03(-1.45%) |
Aug 01, 2022 | 70.23 | 70.93 | 69.55 | 70.70 | 956,038 | +0.00(+0.00%) |
Jul 29, 2022 | 70.75 | 71.41 | 70.32 | 70.70 | 1,914,313 | +0.21(+0.30%) |
Jul 28, 2022 | 70.66 | 71.06 | 69.47 | 70.49 | 1,073,235 | -0.48(-0.68%) |
Jul 27, 2022 | 69.93 | 71.49 | 69.58 | 70.97 | 774,919 | +1.26(+1.81%) |
Jul 26, 2022 | 71.16 | 71.72 | 69.69 | 69.71 | 727,422 | -2.08(-2.90%) |
Jul 25, 2022 | 71.79 | 71.91 | 71.01 | 71.79 | 1,041,759 | +0.88(+1.24%) |
Jul 22, 2022 | 72.32 | 72.81 | 70.36 | 70.91 | 1,357,072 | -1.25(-1.73%) |
Jul 21, 2022 | 71.64 | 72.47 | 70.51 | 72.15 | 1,242,220 | +0.22(+0.30%) |
Jul 20, 2022 | 72.72 | 75.29 | 70.82 | 71.93 | 2,766,919 | +1.10(+1.55%) |
Jul 19, 2022 | 69.71 | 71.67 | 69.71 | 70.83 | 1,616,667 | +2.20(+3.21%) |
Jul 18, 2022 | 69.16 | 70.00 | 68.21 | 68.63 | 908,301 | +0.70(+1.03%) |
Jul 15, 2022 | 66.17 | 68.01 | 65.65 | 67.93 | 1,304,100 | +2.92(+4.49%) |
Jul 14, 2022 | 64.45 | 65.53 | 64.28 | 65.01 | 1,212,370 | -1.32(-1.99%) |
Jul 13, 2022 | 66.28 | 66.74 | 64.59 | 66.33 | 1,110,433 | -0.38(-0.57%) |
Jul 12, 2022 | 66.56 | 68.62 | 66.56 | 66.71 | 1,086,887 | -0.75(-1.12%) |
Jul 11, 2022 | 66.82 | 67.47 | 66.33 | 67.47 | 833,518 | +0.00(+0.00%) |
Jul 08, 2022 | 68.34 | 69.01 | 67.07 | 67.47 | 821,798 | -0.36(-0.54%) |
Jul 07, 2022 | 68.10 | 68.76 | 67.74 | 67.83 | 947,549 | +1.05(+1.57%) |
Jul 06, 2022 | 66.55 | 67.55 | 65.75 | 66.79 | 1,128,583 | -0.35(-0.51%) |
Jul 05, 2022 | 65.94 | 67.14 | 64.91 | 67.13 | 1,291,790 | -0.39(-0.58%) |
Jul 01, 2022 | 66.58 | 67.73 | 65.81 | 67.52 | 1,525,879 | +0.82(+1.23%) |
Jun 30, 2022 | 67.08 | 68.02 | 65.81 | 66.71 | 1,572,019 | -2.37(-3.43%) |
Jun 29, 2022 | 70.12 | 70.12 | 68.27 | 69.08 | 847,044 | -0.64(-0.91%) |
Jun 28, 2022 | 69.99 | 71.06 | 69.43 | 69.71 | 921,896 | +0.65(+0.93%) |
Jun 27, 2022 | 70.13 | 70.28 | 68.38 | 69.07 | 864,388 | -0.49(-0.71%) |
Jun 24, 2022 | 66.75 | 70.01 | 66.64 | 69.56 | 1,602,847 | +3.27(+4.94%) |
Jun 23, 2022 | 68.51 | 68.51 | 65.51 | 66.29 | 1,187,241 | -2.59(-3.76%) |
Jun 22, 2022 | 68.17 | 69.21 | 67.82 | 68.88 | 999,022 | -0.15(-0.21%) |
Jun 21, 2022 | 69.81 | 70.11 | 68.43 | 69.02 | 1,165,932 | +1.19(+1.76%) |
Jun 17, 2022 | 67.57 | 68.84 | 66.79 | 67.83 | 1,988,595 | +0.79(+1.18%) |
Jun 16, 2022 | 67.90 | 67.90 | 66.22 | 67.04 | 1,118,485 | -2.35(-3.39%) |
Jun 15, 2022 | 68.62 | 70.71 | 68.31 | 69.40 | 1,870,053 | +1.36(+2.00%) |
Jun 14, 2022 | 67.74 | 69.67 | 67.49 | 68.03 | 1,602,937 | +0.63(+0.93%) |
Jun 13, 2022 | 66.81 | 68.64 | 65.78 | 67.41 | 2,667,856 | -0.38(-0.56%) |
Jun 10, 2022 | 69.23 | 69.81 | 67.65 | 67.78 | 1,767,893 | -3.32(-4.67%) |
Jun 09, 2022 | 73.20 | 73.20 | 71.08 | 71.11 | 1,290,351 | -2.08(-2.84%) |
Jun 08, 2022 | 72.98 | 73.28 | 71.94 | 73.19 | 938,986 | -0.53(-0.72%) |
Jun 07, 2022 | 72.61 | 73.83 | 72.42 | 73.72 | 1,586,644 | +0.05(+0.07%) |
Jun 06, 2022 | 74.58 | 75.20 | 73.58 | 73.67 | 967,953 | -0.16(-0.22%) |
Jun 03, 2022 | 74.04 | 74.49 | 73.44 | 73.83 | 815,155 | -0.60(-0.81%) |
Jun 02, 2022 | 72.83 | 74.48 | 72.44 | 74.43 | 1,125,673 | +1.68(+2.30%) |