Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 71.25 | 71.54 | 69.92 | 70.30 | 3,442,177 | -0.62(-0.88%) |
Aug 30, 2022 | 72.16 | 72.38 | 70.31 | 70.92 | 2,308,398 | -1.18(-1.63%) |
Aug 29, 2022 | 72.76 | 72.81 | 71.93 | 72.10 | 1,481,131 | -1.13(-1.54%) |
Aug 26, 2022 | 76.31 | 76.31 | 73.17 | 73.23 | 1,522,566 | -2.87(-3.77%) |
Aug 25, 2022 | 75.64 | 76.16 | 75.33 | 76.10 | 1,932,994 | +0.79(+1.05%) |
Aug 24, 2022 | 74.91 | 75.59 | 74.74 | 75.31 | 1,722,568 | +0.46(+0.61%) |
Aug 23, 2022 | 75.08 | 75.59 | 74.52 | 74.86 | 1,726,227 | -0.42(-0.56%) |
Aug 22, 2022 | 75.99 | 76.19 | 75.04 | 75.27 | 2,562,036 | -2.02(-2.62%) |
Aug 19, 2022 | 77.90 | 78.07 | 76.89 | 77.30 | 1,245,644 | -0.97(-1.24%) |
Aug 18, 2022 | 78.40 | 78.45 | 77.88 | 78.27 | 1,215,439 | +0.12(+0.15%) |
Aug 17, 2022 | 78.10 | 78.43 | 77.75 | 78.16 | 1,673,537 | -0.72(-0.91%) |
Aug 16, 2022 | 78.80 | 79.30 | 78.47 | 78.87 | 1,919,827 | -0.22(-0.28%) |
Aug 15, 2022 | 78.81 | 79.47 | 78.57 | 79.10 | 2,078,094 | -0.19(-0.24%) |
Aug 12, 2022 | 78.62 | 79.40 | 78.13 | 79.29 | 1,813,422 | +1.12(+1.43%) |
Aug 11, 2022 | 78.28 | 79.09 | 77.69 | 78.17 | 1,717,455 | +0.68(+0.88%) |
Aug 10, 2022 | 77.59 | 78.12 | 76.99 | 77.50 | 1,463,778 | +1.01(+1.32%) |
Aug 09, 2022 | 76.53 | 76.70 | 76.00 | 76.49 | 1,316,176 | -0.41(-0.53%) |
Aug 08, 2022 | 77.40 | 77.66 | 76.64 | 76.89 | 1,940,835 | -0.04(-0.05%) |
Aug 05, 2022 | 76.54 | 77.32 | 76.20 | 76.93 | 1,539,014 | -0.17(-0.23%) |
Aug 04, 2022 | 77.19 | 77.41 | 76.66 | 77.11 | 2,195,689 | +0.26(+0.34%) |
Aug 03, 2022 | 75.51 | 77.30 | 75.13 | 76.85 | 2,560,692 | +1.72(+2.29%) |
Aug 02, 2022 | 75.82 | 76.39 | 75.07 | 75.13 | 2,581,488 | -0.80(-1.05%) |
Aug 01, 2022 | 74.97 | 76.67 | 74.97 | 75.92 | 2,500,979 | +0.11(+0.14%) |
Jul 29, 2022 | 74.77 | 76.19 | 74.09 | 75.82 | 2,250,789 | +1.28(+1.72%) |
Jul 28, 2022 | 73.77 | 75.16 | 73.63 | 74.54 | 2,184,042 | +0.40(+0.54%) |
Jul 27, 2022 | 70.61 | 74.30 | 70.61 | 74.14 | 3,905,247 | +3.61(+5.12%) |
Jul 26, 2022 | 70.21 | 70.60 | 69.44 | 70.53 | 1,956,681 | +0.32(+0.46%) |
Jul 25, 2022 | 69.80 | 70.47 | 69.55 | 70.21 | 1,671,053 | +0.48(+0.68%) |
Jul 22, 2022 | 70.88 | 71.08 | 69.23 | 69.74 | 3,923,344 | -1.02(-1.44%) |
Jul 21, 2022 | 70.46 | 70.91 | 70.08 | 70.75 | 1,568,076 | +0.27(+0.39%) |
Jul 20, 2022 | 69.87 | 70.57 | 68.96 | 70.48 | 2,002,681 | +0.81(+1.16%) |
Jul 19, 2022 | 67.70 | 69.77 | 67.65 | 69.68 | 2,526,554 | +2.79(+4.18%) |
Jul 18, 2022 | 67.79 | 68.36 | 66.71 | 66.88 | 1,573,202 | -0.53(-0.79%) |
Jul 15, 2022 | 67.83 | 68.04 | 67.18 | 67.42 | 3,103,498 | +0.50(+0.75%) |
Jul 14, 2022 | 65.29 | 66.94 | 64.98 | 66.91 | 2,880,313 | +0.57(+0.86%) |
Jul 13, 2022 | 66.03 | 66.88 | 65.79 | 66.34 | 1,686,218 | -0.43(-0.64%) |
Jul 12, 2022 | 66.82 | 68.09 | 66.50 | 66.77 | 2,506,075 | -0.16(-0.23%) |
Jul 11, 2022 | 67.83 | 68.06 | 66.63 | 66.92 | 2,182,533 | -0.86(-1.27%) |
Jul 08, 2022 | 67.89 | 68.25 | 66.75 | 67.79 | 2,562,736 | -0.19(-0.29%) |
Jul 07, 2022 | 66.58 | 68.10 | 65.33 | 67.98 | 4,522,945 | -1.13(-1.64%) |
Jul 06, 2022 | 69.31 | 69.62 | 68.47 | 69.12 | 2,515,750 | -0.11(-0.15%) |
Jul 05, 2022 | 68.26 | 69.34 | 68.06 | 69.22 | 1,998,867 | -0.51(-0.74%) |
Jul 01, 2022 | 68.84 | 70.07 | 68.12 | 69.74 | 2,164,974 | +1.19(+1.74%) |
Jun 30, 2022 | 66.89 | 68.78 | 66.68 | 68.54 | 2,910,141 | +0.86(+1.28%) |
Jun 29, 2022 | 67.41 | 68.09 | 66.46 | 67.68 | 2,883,446 | -0.01(-0.01%) |
Jun 28, 2022 | 68.09 | 68.72 | 67.40 | 67.69 | 1,936,080 | -0.13(-0.19%) |
Jun 27, 2022 | 69.15 | 69.22 | 67.04 | 67.82 | 2,399,949 | -0.91(-1.33%) |
Jun 24, 2022 | 66.88 | 68.77 | 66.41 | 68.73 | 3,560,685 | +2.20(+3.31%) |
Jun 23, 2022 | 66.61 | 67.43 | 65.88 | 66.53 | 1,846,602 | -0.16(-0.25%) |
Jun 22, 2022 | 66.42 | 67.04 | 65.83 | 66.69 | 2,703,136 | -1.08(-1.59%) |
Jun 21, 2022 | 66.73 | 68.00 | 66.11 | 67.77 | 2,583,819 | +1.93(+2.93%) |
Jun 17, 2022 | 65.90 | 66.67 | 65.21 | 65.84 | 3,802,849 | -0.07(-0.10%) |
Jun 16, 2022 | 66.36 | 66.42 | 64.95 | 65.91 | 1,875,105 | -1.76(-2.59%) |
Jun 15, 2022 | 67.32 | 68.64 | 66.69 | 67.66 | 1,679,822 | +0.53(+0.79%) |
Jun 14, 2022 | 68.79 | 69.06 | 66.57 | 67.13 | 1,917,050 | -1.83(-2.66%) |
Jun 13, 2022 | 69.28 | 70.03 | 68.33 | 68.96 | 1,918,169 | -2.12(-2.99%) |
Jun 10, 2022 | 72.54 | 72.77 | 71.06 | 71.08 | 2,386,363 | -2.63(-3.57%) |
Jun 09, 2022 | 73.90 | 74.84 | 73.48 | 73.71 | 2,582,829 | -0.33(-0.45%) |
Jun 08, 2022 | 73.55 | 74.62 | 72.93 | 74.04 | 1,986,680 | -0.15(-0.20%) |
Jun 07, 2022 | 72.49 | 74.26 | 72.14 | 74.19 | 1,631,574 | +1.25(+1.72%) |
Jun 06, 2022 | 73.26 | 73.77 | 72.82 | 72.94 | 1,051,595 | +0.01(+0.01%) |
Jun 03, 2022 | 72.49 | 73.05 | 71.86 | 72.93 | 1,459,363 | -0.05(-0.07%) |
Jun 02, 2022 | 71.77 | 73.09 | 71.43 | 72.98 | 2,199,834 | +1.23(+1.72%) |