Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 71.54 | 71.82 | 70.20 | 70.58 | 3,428,376 | -0.63(-0.88%) |
Aug 30, 2022 | 72.45 | 72.67 | 70.59 | 71.21 | 2,299,143 | -1.18(-1.63%) |
Aug 29, 2022 | 73.06 | 73.10 | 72.21 | 72.39 | 1,475,193 | -1.13(-1.54%) |
Aug 26, 2022 | 76.61 | 76.61 | 73.47 | 73.52 | 1,516,462 | -2.88(-3.77%) |
Aug 25, 2022 | 75.95 | 76.47 | 75.64 | 76.41 | 1,925,244 | +0.79(+1.05%) |
Aug 24, 2022 | 75.22 | 75.90 | 75.04 | 75.62 | 1,715,661 | +0.46(+0.61%) |
Aug 23, 2022 | 75.38 | 75.90 | 74.82 | 75.16 | 1,719,306 | -0.42(-0.56%) |
Aug 22, 2022 | 76.30 | 76.50 | 75.34 | 75.58 | 2,551,763 | -2.03(-2.62%) |
Aug 19, 2022 | 78.22 | 78.38 | 77.20 | 77.61 | 1,240,650 | -0.98(-1.24%) |
Aug 18, 2022 | 78.71 | 78.76 | 78.20 | 78.59 | 1,210,566 | +0.12(+0.15%) |
Aug 17, 2022 | 78.41 | 78.74 | 78.06 | 78.47 | 1,666,827 | -0.72(-0.91%) |
Aug 16, 2022 | 79.11 | 79.62 | 78.79 | 79.19 | 1,912,129 | -0.22(-0.28%) |
Aug 15, 2022 | 79.13 | 79.79 | 78.89 | 79.41 | 2,069,762 | -0.19(-0.24%) |
Aug 12, 2022 | 78.94 | 79.72 | 78.44 | 79.61 | 1,806,152 | +1.12(+1.43%) |
Aug 11, 2022 | 78.60 | 79.40 | 78.00 | 78.49 | 1,710,569 | +0.68(+0.88%) |
Aug 10, 2022 | 77.90 | 78.44 | 77.30 | 77.81 | 1,457,909 | +1.01(+1.32%) |
Aug 09, 2022 | 76.83 | 77.01 | 76.31 | 76.79 | 1,310,899 | -0.41(-0.53%) |
Aug 08, 2022 | 77.71 | 77.97 | 76.95 | 77.20 | 1,933,053 | -0.04(-0.05%) |
Aug 05, 2022 | 76.84 | 77.63 | 76.50 | 77.24 | 1,532,843 | -0.18(-0.23%) |
Aug 04, 2022 | 77.50 | 77.72 | 76.97 | 77.42 | 2,186,885 | +0.26(+0.34%) |
Aug 03, 2022 | 75.81 | 77.61 | 75.43 | 77.15 | 2,550,425 | +1.72(+2.28%) |
Aug 02, 2022 | 76.12 | 76.70 | 75.37 | 75.43 | 2,571,138 | -0.80(-1.05%) |
Aug 01, 2022 | 75.28 | 76.98 | 75.28 | 76.23 | 2,490,952 | +0.11(+0.14%) |
Jul 29, 2022 | 75.07 | 76.49 | 74.39 | 76.12 | 2,241,764 | +1.29(+1.72%) |
Jul 28, 2022 | 74.07 | 75.46 | 73.92 | 74.84 | 2,175,285 | +0.40(+0.54%) |
Jul 27, 2022 | 70.89 | 74.60 | 70.89 | 74.44 | 3,889,589 | +3.62(+5.12%) |
Jul 26, 2022 | 70.49 | 70.88 | 69.72 | 70.82 | 1,948,835 | +0.32(+0.46%) |
Jul 25, 2022 | 70.09 | 70.76 | 69.83 | 70.49 | 1,664,353 | +0.48(+0.68%) |
Jul 22, 2022 | 71.17 | 71.37 | 69.51 | 70.02 | 3,907,614 | -1.02(-1.44%) |
Jul 21, 2022 | 70.75 | 71.20 | 70.36 | 71.04 | 1,561,789 | +0.27(+0.39%) |
Jul 20, 2022 | 70.15 | 70.85 | 69.24 | 70.77 | 1,994,651 | +0.81(+1.16%) |
Jul 19, 2022 | 67.97 | 70.05 | 67.92 | 69.96 | 2,516,424 | +2.80(+4.18%) |
Jul 18, 2022 | 68.06 | 68.64 | 66.98 | 67.15 | 1,566,894 | -0.54(-0.79%) |
Jul 15, 2022 | 68.10 | 68.31 | 67.45 | 67.69 | 3,091,055 | +0.51(+0.75%) |
Jul 14, 2022 | 65.56 | 67.21 | 65.25 | 67.18 | 2,868,765 | +0.57(+0.86%) |
Jul 13, 2022 | 66.30 | 67.14 | 66.05 | 66.61 | 1,679,457 | -0.43(-0.64%) |
Jul 12, 2022 | 67.09 | 68.36 | 66.76 | 67.04 | 2,496,027 | -0.16(-0.23%) |
Jul 11, 2022 | 68.10 | 68.33 | 66.90 | 67.19 | 2,173,782 | -0.87(-1.27%) |
Jul 08, 2022 | 68.17 | 68.53 | 67.02 | 68.06 | 2,552,461 | -0.19(-0.29%) |
Jul 07, 2022 | 66.85 | 68.37 | 65.60 | 68.25 | 4,504,811 | -1.14(-1.64%) |
Jul 06, 2022 | 69.59 | 69.90 | 68.74 | 69.39 | 2,505,663 | -0.11(-0.15%) |
Jul 05, 2022 | 68.54 | 69.62 | 68.34 | 69.50 | 1,990,853 | -0.52(-0.74%) |
Jul 01, 2022 | 69.12 | 70.35 | 68.39 | 70.02 | 2,156,294 | +1.20(+1.74%) |
Jun 30, 2022 | 67.16 | 69.05 | 66.95 | 68.82 | 2,898,473 | +0.87(+1.28%) |
Jun 29, 2022 | 67.68 | 68.36 | 66.73 | 67.95 | 2,871,885 | -0.01(-0.01%) |
Jun 28, 2022 | 68.36 | 68.99 | 67.67 | 67.96 | 1,928,317 | -0.13(-0.19%) |
Jun 27, 2022 | 69.43 | 69.50 | 67.31 | 68.09 | 2,390,326 | -0.92(-1.33%) |
Jun 24, 2022 | 67.14 | 69.04 | 66.68 | 69.00 | 3,546,409 | +2.21(+3.31%) |
Jun 23, 2022 | 66.88 | 67.70 | 66.14 | 66.79 | 1,839,198 | -0.17(-0.25%) |
Jun 22, 2022 | 66.69 | 67.31 | 66.09 | 66.96 | 2,692,298 | -1.08(-1.59%) |
Jun 21, 2022 | 67.00 | 68.27 | 66.37 | 68.04 | 2,573,460 | +1.94(+2.93%) |
Jun 17, 2022 | 66.16 | 66.94 | 65.47 | 66.10 | 3,787,602 | -0.07(-0.10%) |
Jun 16, 2022 | 66.63 | 66.69 | 65.22 | 66.17 | 1,867,587 | -1.76(-2.59%) |
Jun 15, 2022 | 67.59 | 68.92 | 66.96 | 67.93 | 1,673,086 | +0.54(+0.79%) |
Jun 14, 2022 | 69.06 | 69.34 | 66.84 | 67.40 | 1,909,364 | -1.84(-2.66%) |
Jun 13, 2022 | 69.56 | 70.31 | 68.60 | 69.24 | 1,910,478 | -2.13(-2.99%) |
Jun 10, 2022 | 72.83 | 73.06 | 71.35 | 71.37 | 2,376,795 | -2.64(-3.57%) |
Jun 09, 2022 | 74.19 | 75.14 | 73.78 | 74.01 | 2,572,473 | -0.33(-0.45%) |
Jun 08, 2022 | 73.84 | 74.92 | 73.22 | 74.34 | 1,978,714 | -0.15(-0.20%) |
Jun 07, 2022 | 72.78 | 74.55 | 72.43 | 74.49 | 1,625,032 | +1.26(+1.72%) |
Jun 06, 2022 | 73.55 | 74.07 | 73.11 | 73.23 | 1,047,379 | +0.01(+0.01%) |
Jun 03, 2022 | 72.78 | 73.35 | 72.15 | 73.22 | 1,453,512 | -0.05(-0.07%) |
Jun 02, 2022 | 72.06 | 73.39 | 71.72 | 73.27 | 2,191,014 | +1.24(+1.72%) |