Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.49 | 73.03 | 71.94 | 72.04 | 4,592,073 | -0.17(-0.23%) |
Aug 30, 2022 | 72.43 | 72.74 | 71.97 | 72.21 | 2,639,285 | -0.23(-0.31%) |
Aug 29, 2022 | 71.30 | 72.87 | 71.08 | 72.43 | 2,882,801 | +0.84(+1.18%) |
Aug 26, 2022 | 73.08 | 73.30 | 71.48 | 71.59 | 4,101,175 | -1.48(-2.03%) |
Aug 25, 2022 | 73.38 | 73.49 | 72.38 | 73.07 | 3,547,330 | -0.52(-0.70%) |
Aug 24, 2022 | 73.20 | 73.67 | 72.86 | 73.59 | 2,652,929 | +0.54(+0.74%) |
Aug 23, 2022 | 72.72 | 73.16 | 72.37 | 73.04 | 2,559,023 | +0.35(+0.48%) |
Aug 22, 2022 | 72.84 | 73.10 | 72.36 | 72.69 | 1,857,567 | -0.44(-0.60%) |
Aug 19, 2022 | 72.89 | 73.50 | 72.64 | 73.14 | 2,821,094 | +0.44(+0.61%) |
Aug 18, 2022 | 72.33 | 72.74 | 71.79 | 72.69 | 2,745,910 | +0.34(+0.47%) |
Aug 17, 2022 | 72.67 | 73.09 | 72.32 | 72.36 | 2,545,676 | -0.28(-0.39%) |
Aug 16, 2022 | 71.72 | 73.03 | 71.63 | 72.64 | 6,611,272 | +0.75(+1.04%) |
Aug 15, 2022 | 72.09 | 72.42 | 71.51 | 71.89 | 6,064,463 | -0.34(-0.47%) |
Aug 12, 2022 | 72.42 | 72.49 | 71.81 | 72.23 | 2,568,646 | +0.04(+0.05%) |
Aug 11, 2022 | 72.87 | 73.39 | 72.16 | 72.19 | 2,945,161 | -0.58(-0.80%) |
Aug 10, 2022 | 72.68 | 72.91 | 72.39 | 72.77 | 2,858,346 | +0.52(+0.71%) |
Aug 09, 2022 | 71.79 | 72.89 | 71.76 | 72.25 | 2,940,593 | +0.63(+0.88%) |
Aug 08, 2022 | 71.64 | 72.10 | 71.49 | 71.63 | 2,540,562 | +0.18(+0.25%) |
Aug 05, 2022 | 71.10 | 71.46 | 70.37 | 71.45 | 2,415,834 | +0.61(+0.86%) |
Aug 04, 2022 | 70.58 | 71.51 | 70.58 | 70.84 | 2,795,955 | -0.08(-0.11%) |
Aug 03, 2022 | 70.76 | 71.10 | 70.43 | 70.91 | 4,297,296 | -0.08(-0.11%) |
Aug 02, 2022 | 71.29 | 71.52 | 70.46 | 70.99 | 5,886,615 | -0.02(-0.03%) |
Aug 01, 2022 | 70.18 | 71.42 | 70.17 | 71.01 | 4,019,116 | +0.85(+1.22%) |
Jul 29, 2022 | 69.55 | 70.25 | 69.31 | 70.15 | 7,130,229 | +0.18(+0.25%) |
Jul 28, 2022 | 69.28 | 70.21 | 69.00 | 69.97 | 3,291,630 | +0.73(+1.06%) |
Jul 27, 2022 | 69.64 | 69.64 | 67.69 | 69.24 | 3,749,663 | -0.55(-0.79%) |
Jul 26, 2022 | 68.65 | 69.91 | 68.13 | 69.80 | 3,150,165 | +0.15(+0.22%) |
Jul 25, 2022 | 68.97 | 69.91 | 68.60 | 69.65 | 2,597,276 | +0.58(+0.84%) |
Jul 22, 2022 | 68.69 | 69.19 | 68.33 | 69.06 | 2,688,157 | +0.50(+0.73%) |
Jul 21, 2022 | 68.56 | 69.05 | 68.16 | 68.57 | 3,427,987 | -0.28(-0.41%) |
Jul 20, 2022 | 69.82 | 69.99 | 68.52 | 68.85 | 3,822,257 | -0.91(-1.30%) |
Jul 19, 2022 | 69.67 | 70.25 | 69.55 | 69.76 | 3,219,480 | +0.39(+0.57%) |
Jul 18, 2022 | 69.91 | 70.32 | 69.30 | 69.37 | 2,847,826 | -0.91(-1.29%) |
Jul 15, 2022 | 70.59 | 70.79 | 70.03 | 70.28 | 3,387,145 | +0.21(+0.29%) |
Jul 14, 2022 | 70.49 | 71.07 | 69.68 | 70.07 | 4,855,512 | -1.62(-2.26%) |
Jul 13, 2022 | 71.02 | 72.17 | 71.00 | 71.69 | 3,691,063 | +0.48(+0.67%) |
Jul 12, 2022 | 71.11 | 72.03 | 70.98 | 71.21 | 2,527,682 | +0.15(+0.21%) |
Jul 11, 2022 | 71.09 | 71.62 | 70.90 | 71.06 | 2,380,552 | +0.21(+0.29%) |
Jul 08, 2022 | 71.03 | 71.82 | 70.83 | 70.86 | 3,134,019 | +0.03(+0.04%) |
Jul 07, 2022 | 71.02 | 71.47 | 70.55 | 70.83 | 4,769,961 | -0.16(-0.22%) |
Jul 06, 2022 | 70.33 | 71.47 | 70.32 | 70.99 | 6,377,738 | +1.00(+1.42%) |
Jul 05, 2022 | 70.43 | 70.87 | 68.97 | 69.99 | 6,449,545 | -0.60(-0.84%) |
Jul 01, 2022 | 70.62 | 70.75 | 69.68 | 70.59 | 5,753,253 | +0.32(+0.45%) |
Jun 30, 2022 | 68.92 | 70.54 | 68.86 | 70.27 | 8,863,062 | +0.68(+0.98%) |
Jun 29, 2022 | 66.62 | 69.85 | 66.59 | 69.59 | 11,386,373 | +4.15(+6.35%) |
Jun 28, 2022 | 66.26 | 66.79 | 65.27 | 65.44 | 3,968,230 | -0.73(-1.10%) |
Jun 27, 2022 | 65.73 | 66.23 | 65.41 | 66.16 | 3,087,599 | +0.38(+0.58%) |
Jun 24, 2022 | 64.50 | 65.88 | 64.10 | 65.78 | 4,776,984 | +1.54(+2.39%) |
Jun 23, 2022 | 63.58 | 64.41 | 63.32 | 64.24 | 3,716,546 | +1.01(+1.59%) |
Jun 22, 2022 | 63.16 | 63.74 | 62.72 | 63.24 | 4,442,506 | +0.05(+0.07%) |
Jun 21, 2022 | 62.70 | 63.59 | 61.94 | 63.19 | 4,203,887 | +1.51(+2.45%) |
Jun 17, 2022 | 62.21 | 62.68 | 61.18 | 61.68 | 5,804,270 | -0.48(-0.78%) |
Jun 16, 2022 | 61.39 | 62.50 | 60.48 | 62.17 | 4,143,426 | +0.38(+0.62%) |
Jun 15, 2022 | 61.94 | 62.55 | 61.32 | 61.79 | 3,081,035 | -0.10(-0.17%) |
Jun 14, 2022 | 62.56 | 62.85 | 61.31 | 61.89 | 3,266,465 | -0.57(-0.91%) |
Jun 13, 2022 | 63.00 | 63.48 | 62.19 | 62.46 | 4,117,168 | -1.23(-1.93%) |
Jun 10, 2022 | 62.66 | 64.10 | 62.61 | 63.69 | 3,610,147 | +0.42(+0.66%) |
Jun 09, 2022 | 64.36 | 64.72 | 63.23 | 63.27 | 3,351,134 | -0.90(-1.41%) |
Jun 08, 2022 | 64.38 | 64.63 | 63.81 | 64.17 | 2,823,973 | -0.24(-0.38%) |
Jun 07, 2022 | 63.40 | 64.52 | 63.33 | 64.41 | 2,824,494 | +0.36(+0.57%) |
Jun 06, 2022 | 63.99 | 64.20 | 63.45 | 64.05 | 2,312,892 | +0.35(+0.56%) |
Jun 03, 2022 | 63.95 | 64.30 | 63.15 | 63.70 | 2,588,256 | -0.27(-0.42%) |
Jun 02, 2022 | 64.34 | 64.51 | 62.65 | 63.97 | 3,597,343 | -0.41(-0.64%) |