Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 60.71 | 62.95 | 60.42 | 62.14 | 6,728,184 | -2.28(-3.54%) |
Aug 30, 2022 | 66.95 | 67.01 | 63.87 | 64.43 | 3,859,671 | -2.91(-4.33%) |
Aug 29, 2022 | 68.30 | 69.57 | 67.28 | 67.34 | 1,389,632 | -1.91(-2.76%) |
Aug 26, 2022 | 73.10 | 73.12 | 69.19 | 69.25 | 1,928,271 | -4.29(-5.83%) |
Aug 25, 2022 | 71.16 | 73.56 | 71.12 | 73.54 | 1,309,703 | +2.94(+4.17%) |
Aug 24, 2022 | 69.92 | 71.17 | 69.88 | 70.60 | 1,218,889 | +0.47(+0.68%) |
Aug 23, 2022 | 71.15 | 71.76 | 69.79 | 70.13 | 1,787,183 | -0.94(-1.32%) |
Aug 22, 2022 | 72.58 | 73.02 | 70.81 | 71.06 | 2,026,445 | -3.16(-4.25%) |
Aug 19, 2022 | 75.04 | 75.04 | 73.86 | 74.22 | 1,093,297 | -1.54(-2.03%) |
Aug 18, 2022 | 73.80 | 75.92 | 73.79 | 75.76 | 1,149,580 | +2.22(+3.02%) |
Aug 17, 2022 | 75.10 | 75.10 | 72.42 | 73.54 | 2,748,302 | -2.42(-3.19%) |
Aug 16, 2022 | 75.73 | 76.47 | 75.53 | 75.96 | 911,329 | -0.32(-0.43%) |
Aug 15, 2022 | 76.92 | 76.95 | 75.39 | 76.29 | 1,357,225 | -1.14(-1.47%) |
Aug 12, 2022 | 76.71 | 77.50 | 76.35 | 77.43 | 1,098,040 | +0.89(+1.16%) |
Aug 11, 2022 | 75.46 | 77.62 | 74.65 | 76.54 | 1,903,057 | +1.98(+2.65%) |
Aug 10, 2022 | 72.98 | 74.91 | 72.90 | 74.56 | 1,382,285 | +2.78(+3.88%) |
Aug 09, 2022 | 74.57 | 74.59 | 70.23 | 71.78 | 2,365,588 | -3.47(-4.61%) |
Aug 08, 2022 | 75.01 | 75.86 | 74.58 | 75.25 | 1,253,107 | +0.12(+0.16%) |
Aug 05, 2022 | 73.37 | 75.21 | 72.97 | 75.13 | 1,318,786 | +0.52(+0.70%) |
Aug 04, 2022 | 74.44 | 74.91 | 73.52 | 74.61 | 1,272,157 | +0.21(+0.29%) |
Aug 03, 2022 | 73.78 | 74.86 | 73.36 | 74.39 | 1,260,531 | +1.07(+1.46%) |
Aug 02, 2022 | 73.32 | 74.63 | 72.68 | 73.33 | 1,411,153 | -0.49(-0.67%) |
Aug 01, 2022 | 73.29 | 74.44 | 72.07 | 73.82 | 1,428,352 | -0.41(-0.55%) |
Jul 29, 2022 | 73.78 | 75.04 | 73.31 | 74.23 | 4,304,858 | +0.17(+0.23%) |
Jul 28, 2022 | 72.93 | 74.38 | 71.53 | 74.06 | 2,003,309 | +1.04(+1.42%) |
Jul 27, 2022 | 70.64 | 73.44 | 69.95 | 73.02 | 2,573,572 | +2.50(+3.54%) |
Jul 26, 2022 | 70.94 | 72.19 | 70.52 | 70.52 | 2,568,098 | -0.49(-0.69%) |
Jul 25, 2022 | 71.38 | 73.31 | 69.87 | 71.02 | 3,708,281 | -0.29(-0.40%) |
Jul 22, 2022 | 69.61 | 73.54 | 69.61 | 71.30 | 8,630,639 | -6.29(-8.11%) |
Jul 21, 2022 | 76.50 | 77.75 | 75.25 | 77.60 | 3,635,668 | +1.43(+1.88%) |
Jul 20, 2022 | 74.50 | 76.30 | 74.26 | 76.17 | 2,382,436 | +1.19(+1.58%) |
Jul 19, 2022 | 72.26 | 75.17 | 72.14 | 74.98 | 2,476,377 | +3.04(+4.23%) |
Jul 18, 2022 | 72.54 | 73.74 | 71.62 | 71.94 | 1,700,033 | -0.06(-0.09%) |
Jul 15, 2022 | 70.78 | 72.32 | 69.95 | 72.00 | 2,139,192 | +1.86(+2.65%) |
Jul 14, 2022 | 68.24 | 70.43 | 66.84 | 70.14 | 1,670,337 | +0.95(+1.37%) |
Jul 13, 2022 | 68.21 | 69.72 | 67.98 | 69.20 | 1,543,789 | -0.20(-0.29%) |
Jul 12, 2022 | 69.27 | 70.41 | 68.86 | 69.40 | 1,253,397 | +0.42(+0.61%) |
Jul 11, 2022 | 69.19 | 69.59 | 68.31 | 68.98 | 1,435,869 | -0.50(-0.72%) |
Jul 08, 2022 | 68.39 | 70.11 | 68.05 | 69.49 | 1,190,582 | +0.35(+0.51%) |
Jul 07, 2022 | 67.09 | 69.53 | 66.91 | 69.13 | 1,847,306 | +2.75(+4.14%) |
Jul 06, 2022 | 65.97 | 66.79 | 65.15 | 66.39 | 1,734,853 | +0.20(+0.31%) |
Jul 05, 2022 | 62.74 | 66.20 | 62.52 | 66.18 | 1,938,546 | +2.06(+3.21%) |
Jul 01, 2022 | 65.90 | 66.38 | 63.13 | 64.12 | 1,922,262 | -2.18(-3.29%) |
Jun 30, 2022 | 65.32 | 67.06 | 64.79 | 66.30 | 1,644,951 | -0.04(-0.06%) |
Jun 29, 2022 | 67.67 | 67.80 | 65.96 | 66.34 | 1,520,480 | -1.33(-1.96%) |
Jun 28, 2022 | 69.30 | 69.81 | 67.30 | 67.67 | 1,785,887 | -1.21(-1.75%) |
Jun 27, 2022 | 69.45 | 69.45 | 68.18 | 68.87 | 1,127,166 | +0.06(+0.08%) |
Jun 24, 2022 | 65.87 | 69.08 | 65.81 | 68.82 | 2,099,557 | +3.16(+4.81%) |
Jun 23, 2022 | 66.42 | 66.42 | 64.76 | 65.66 | 1,929,709 | -0.14(-0.21%) |
Jun 22, 2022 | 66.52 | 67.05 | 65.40 | 65.80 | 3,477,482 | -1.01(-1.51%) |
Jun 21, 2022 | 67.75 | 68.59 | 66.10 | 66.81 | 2,259,991 | +0.01(+0.01%) |
Jun 17, 2022 | 65.19 | 67.26 | 64.66 | 66.80 | 3,450,801 | +1.72(+2.64%) |
Jun 16, 2022 | 68.00 | 68.07 | 64.43 | 65.08 | 3,529,478 | -4.98(-7.11%) |
Jun 15, 2022 | 69.73 | 71.04 | 68.89 | 70.06 | 1,975,717 | +0.56(+0.81%) |
Jun 14, 2022 | 71.22 | 71.32 | 68.81 | 69.50 | 1,696,310 | -1.30(-1.83%) |
Jun 13, 2022 | 72.28 | 73.03 | 70.46 | 70.80 | 2,585,696 | -3.28(-4.43%) |
Jun 10, 2022 | 74.93 | 75.54 | 73.64 | 74.08 | 1,676,301 | -2.06(-2.70%) |
Jun 09, 2022 | 76.40 | 78.30 | 76.09 | 76.14 | 1,756,077 | -0.77(-1.00%) |
Jun 08, 2022 | 77.46 | 77.51 | 75.78 | 76.91 | 2,003,222 | -0.74(-0.95%) |
Jun 07, 2022 | 75.09 | 77.79 | 74.92 | 77.65 | 1,420,278 | +1.79(+2.36%) |
Jun 06, 2022 | 76.91 | 77.55 | 75.48 | 75.85 | 1,279,048 | -0.16(-0.21%) |
Jun 03, 2022 | 76.64 | 76.95 | 75.13 | 76.01 | 1,261,924 | -1.77(-2.28%) |
Jun 02, 2022 | 76.90 | 78.37 | 76.76 | 77.78 | 1,182,217 | +0.88(+1.15%) |