Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 69.49 | 70.28 | 67.17 | 67.77 | 873,450 | -1.82(-2.61%) |
Aug 30, 2022 | 70.12 | 70.67 | 68.68 | 69.58 | 610,669 | +0.06(+0.09%) |
Aug 29, 2022 | 69.98 | 70.44 | 69.12 | 69.52 | 522,671 | -1.08(-1.53%) |
Aug 26, 2022 | 74.14 | 74.47 | 70.56 | 70.60 | 583,256 | -3.18(-4.32%) |
Aug 25, 2022 | 72.10 | 73.84 | 72.10 | 73.79 | 379,173 | +1.56(+2.16%) |
Aug 24, 2022 | 72.22 | 72.83 | 71.21 | 72.23 | 493,125 | -0.14(-0.19%) |
Aug 23, 2022 | 72.67 | 73.67 | 72.34 | 72.36 | 402,990 | -0.17(-0.24%) |
Aug 22, 2022 | 74.38 | 74.41 | 72.37 | 72.54 | 481,135 | -2.51(-3.35%) |
Aug 19, 2022 | 75.84 | 76.44 | 74.61 | 75.05 | 491,852 | -1.77(-2.31%) |
Aug 18, 2022 | 76.58 | 76.93 | 75.81 | 76.82 | 389,610 | -0.24(-0.31%) |
Aug 17, 2022 | 77.54 | 77.99 | 76.49 | 77.06 | 408,413 | -1.27(-1.62%) |
Aug 16, 2022 | 75.95 | 79.48 | 75.95 | 78.33 | 609,482 | +2.34(+3.08%) |
Aug 15, 2022 | 76.48 | 77.32 | 75.01 | 75.99 | 497,843 | -0.99(-1.29%) |
Aug 12, 2022 | 76.61 | 77.08 | 75.59 | 76.98 | 503,819 | +0.75(+0.99%) |
Aug 11, 2022 | 75.60 | 77.14 | 75.35 | 76.23 | 402,917 | +1.55(+2.08%) |
Aug 10, 2022 | 74.24 | 75.66 | 73.99 | 74.68 | 525,787 | +2.12(+2.92%) |
Aug 09, 2022 | 74.92 | 74.92 | 71.90 | 72.56 | 863,764 | -2.82(-3.74%) |
Aug 08, 2022 | 75.70 | 77.48 | 75.35 | 75.37 | 637,624 | +0.38(+0.50%) |
Aug 05, 2022 | 74.35 | 75.67 | 74.16 | 75.00 | 528,047 | -0.09(-0.12%) |
Aug 04, 2022 | 75.21 | 75.92 | 74.84 | 75.09 | 552,762 | -0.06(-0.09%) |
Aug 03, 2022 | 75.57 | 75.98 | 74.30 | 75.15 | 869,095 | +0.50(+0.68%) |
Aug 02, 2022 | 75.85 | 75.96 | 74.49 | 74.65 | 1,063,775 | -1.74(-2.28%) |
Aug 01, 2022 | 74.46 | 76.88 | 73.79 | 76.39 | 1,045,747 | +1.62(+2.17%) |
Jul 29, 2022 | 74.12 | 75.57 | 72.24 | 74.77 | 1,806,863 | +0.13(+0.17%) |
Jul 28, 2022 | 70.58 | 74.70 | 69.83 | 74.64 | 1,657,065 | +4.18(+5.93%) |
Jul 27, 2022 | 68.15 | 70.70 | 67.92 | 70.46 | 1,003,603 | +2.44(+3.59%) |
Jul 26, 2022 | 69.05 | 70.58 | 67.45 | 68.02 | 1,169,070 | -4.40(-6.07%) |
Jul 25, 2022 | 73.94 | 73.94 | 72.17 | 72.42 | 1,154,831 | -1.22(-1.66%) |
Jul 22, 2022 | 75.13 | 76.16 | 73.63 | 73.64 | 852,432 | -1.82(-2.41%) |
Jul 21, 2022 | 74.48 | 75.55 | 73.47 | 75.46 | 620,198 | +0.79(+1.06%) |
Jul 20, 2022 | 76.09 | 76.18 | 73.80 | 74.67 | 928,504 | -1.32(-1.74%) |
Jul 19, 2022 | 72.87 | 76.63 | 72.78 | 75.99 | 1,153,545 | +4.00(+5.56%) |
Jul 18, 2022 | 72.12 | 73.42 | 71.88 | 71.99 | 790,001 | +0.35(+0.49%) |
Jul 15, 2022 | 70.34 | 71.80 | 70.06 | 71.64 | 616,357 | +1.53(+2.19%) |
Jul 14, 2022 | 69.57 | 70.56 | 69.00 | 70.11 | 708,911 | -0.46(-0.65%) |
Jul 13, 2022 | 68.91 | 71.90 | 68.46 | 70.56 | 1,319,109 | +0.24(+0.34%) |
Jul 12, 2022 | 69.43 | 71.79 | 69.43 | 70.33 | 941,083 | +0.55(+0.79%) |
Jul 11, 2022 | 68.08 | 70.38 | 67.95 | 69.78 | 980,185 | +1.28(+1.88%) |
Jul 08, 2022 | 68.00 | 69.08 | 67.45 | 68.49 | 538,428 | +0.48(+0.70%) |
Jul 07, 2022 | 66.78 | 68.14 | 66.42 | 68.01 | 480,943 | +1.64(+2.47%) |
Jul 06, 2022 | 66.99 | 67.91 | 65.76 | 66.37 | 653,710 | -0.51(-0.77%) |
Jul 05, 2022 | 64.27 | 66.89 | 64.27 | 66.89 | 882,655 | +1.92(+2.95%) |
Jul 01, 2022 | 64.66 | 65.44 | 63.17 | 64.97 | 554,681 | +0.29(+0.45%) |
Jun 30, 2022 | 64.39 | 64.98 | 63.21 | 64.67 | 789,089 | -0.47(-0.72%) |
Jun 29, 2022 | 65.41 | 65.41 | 64.12 | 65.14 | 864,732 | -0.25(-0.38%) |
Jun 28, 2022 | 67.87 | 68.07 | 65.35 | 65.39 | 927,969 | -2.26(-3.34%) |
Jun 27, 2022 | 68.51 | 68.66 | 66.84 | 67.65 | 941,653 | -0.93(-1.35%) |
Jun 24, 2022 | 66.52 | 70.23 | 66.33 | 68.57 | 1,266,970 | +2.46(+3.72%) |
Jun 23, 2022 | 65.10 | 66.36 | 65.01 | 66.11 | 673,848 | +1.61(+2.49%) |
Jun 22, 2022 | 64.33 | 65.15 | 64.03 | 64.51 | 836,251 | -0.47(-0.72%) |
Jun 21, 2022 | 65.67 | 65.67 | 64.06 | 64.98 | 764,216 | +0.95(+1.49%) |
Jun 17, 2022 | 63.41 | 64.54 | 62.49 | 64.02 | 1,565,792 | +1.23(+1.96%) |
Jun 16, 2022 | 64.07 | 64.50 | 62.29 | 62.79 | 1,097,265 | -3.00(-4.56%) |
Jun 15, 2022 | 64.92 | 66.77 | 64.81 | 65.79 | 876,169 | +0.92(+1.41%) |
Jun 14, 2022 | 65.51 | 66.40 | 64.14 | 64.88 | 811,572 | -0.47(-0.72%) |
Jun 13, 2022 | 64.74 | 65.50 | 63.36 | 65.34 | 1,211,856 | -0.99(-1.49%) |
Jun 10, 2022 | 67.67 | 68.10 | 66.07 | 66.33 | 707,486 | -2.46(-3.57%) |
Jun 09, 2022 | 70.39 | 70.81 | 68.22 | 68.79 | 1,183,017 | -1.62(-2.29%) |
Jun 08, 2022 | 69.04 | 70.93 | 67.97 | 70.41 | 975,845 | -0.12(-0.17%) |
Jun 07, 2022 | 71.42 | 72.38 | 70.38 | 70.53 | 1,091,788 | -1.64(-2.28%) |
Jun 06, 2022 | 72.24 | 72.61 | 71.27 | 72.17 | 752,072 | -0.06(-0.08%) |
Jun 03, 2022 | 71.53 | 72.90 | 71.09 | 72.23 | 819,309 | +0.16(+0.22%) |
Jun 02, 2022 | 70.66 | 72.07 | 70.12 | 72.07 | 734,914 | +1.87(+2.67%) |