Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 69.90 | 69.99 | 69.45 | 69.45 | 29,539 | -0.26(-0.37%) |
Aug 30, 2022 | 70.35 | 70.35 | 69.60 | 69.70 | 204,081 | -0.45(-0.64%) |
Aug 29, 2022 | 70.18 | 70.35 | 70.13 | 70.15 | 4,812 | -0.07(-0.10%) |
Aug 26, 2022 | 71.45 | 71.45 | 70.19 | 70.22 | 3,170 | -1.08(-1.51%) |
Aug 25, 2022 | 70.94 | 71.30 | 70.94 | 71.30 | 11,184 | +0.40(+0.56%) |
Aug 24, 2022 | 70.86 | 71.09 | 70.82 | 70.90 | 24,855 | +0.26(+0.37%) |
Aug 23, 2022 | 70.47 | 70.71 | 70.41 | 70.64 | 5,073 | +0.19(+0.27%) |
Aug 22, 2022 | 70.52 | 70.54 | 70.43 | 70.45 | 13,452 | -0.47(-0.66%) |
Aug 19, 2022 | 71.05 | 71.05 | 70.89 | 70.92 | 16,739 | -0.57(-0.79%) |
Aug 18, 2022 | 71.34 | 71.58 | 71.34 | 71.49 | 13,679 | +0.16(+0.22%) |
Aug 17, 2022 | 71.68 | 71.73 | 71.31 | 71.33 | 7,653 | -0.54(-0.74%) |
Aug 16, 2022 | 72.10 | 72.10 | 71.80 | 71.87 | 7,445 | -0.23(-0.32%) |
Aug 15, 2022 | 72.28 | 72.28 | 72.10 | 72.10 | 1,259 | -0.22(-0.31%) |
Aug 12, 2022 | 71.97 | 72.36 | 71.97 | 72.32 | 5,287 | +0.58(+0.80%) |
Aug 11, 2022 | 72.22 | 72.55 | 71.69 | 71.75 | 3,846 | -0.36(-0.50%) |
Aug 10, 2022 | 71.62 | 72.10 | 71.62 | 72.10 | 14,702 | +1.07(+1.51%) |
Aug 09, 2022 | 71.30 | 71.35 | 71.03 | 71.03 | 12,811 | -0.44(-0.62%) |
Aug 08, 2022 | 71.64 | 71.91 | 71.45 | 71.47 | 16,051 | -0.05(-0.06%) |
Aug 05, 2022 | 71.30 | 71.57 | 71.12 | 71.52 | 38,866 | +0.07(+0.10%) |
Aug 04, 2022 | 71.35 | 71.45 | 71.22 | 71.45 | 35,199 | +0.08(+0.11%) |
Aug 03, 2022 | 71.02 | 71.41 | 70.98 | 71.37 | 9,028 | +0.56(+0.80%) |
Aug 02, 2022 | 70.53 | 70.98 | 70.53 | 70.81 | 5,900 | +0.09(+0.12%) |
Aug 01, 2022 | 70.42 | 70.78 | 70.42 | 70.72 | 21,606 | +0.05(+0.07%) |
Jul 29, 2022 | 70.69 | 70.90 | 70.51 | 70.67 | 52,138 | +0.16(+0.22%) |
Jul 28, 2022 | 70.14 | 70.63 | 70.14 | 70.52 | 14,737 | +0.40(+0.57%) |
Jul 27, 2022 | 69.92 | 70.17 | 69.92 | 70.12 | 1,756 | +0.67(+0.96%) |
Jul 26, 2022 | 69.71 | 69.71 | 69.45 | 69.45 | 5,778 | -0.52(-0.75%) |
Jul 25, 2022 | 69.69 | 70.03 | 69.69 | 69.97 | 12,638 | -0.04(-0.06%) |
Jul 22, 2022 | 70.48 | 70.48 | 69.87 | 70.01 | 5,205 | -0.37(-0.53%) |
Jul 21, 2022 | 69.94 | 70.48 | 69.94 | 70.39 | 7,573 | +0.40(+0.57%) |
Jul 20, 2022 | 69.72 | 70.30 | 69.68 | 69.99 | 4,471 | +0.30(+0.43%) |
Jul 19, 2022 | 69.29 | 69.80 | 69.29 | 69.69 | 6,952 | +1.17(+1.70%) |
Jul 18, 2022 | 69.38 | 69.38 | 68.52 | 68.52 | 5,937 | -0.61(-0.88%) |
Jul 15, 2022 | 68.67 | 69.14 | 68.64 | 69.14 | 2,981 | +0.81(+1.18%) |
Jul 14, 2022 | 68.34 | 68.36 | 67.61 | 68.33 | 13,388 | -0.10(-0.14%) |
Jul 13, 2022 | 68.02 | 68.49 | 68.02 | 68.42 | 106,502 | -0.08(-0.12%) |
Jul 12, 2022 | 68.22 | 68.56 | 68.22 | 68.51 | 119,490 | +0.13(+0.19%) |
Jul 11, 2022 | 68.84 | 68.84 | 68.36 | 68.38 | 3,930 | -0.56(-0.81%) |
Jul 08, 2022 | 68.75 | 68.99 | 68.61 | 68.94 | 7,975 | +0.25(+0.37%) |
Jul 07, 2022 | 67.70 | 68.70 | 67.70 | 68.68 | 14,427 | +1.27(+1.88%) |
Jul 06, 2022 | 67.15 | 67.56 | 67.15 | 67.42 | 8,167 | +0.10(+0.15%) |
Jul 05, 2022 | 67.12 | 67.31 | 66.64 | 67.31 | 194,649 | -0.21(-0.31%) |
Jul 01, 2022 | 67.45 | 67.69 | 66.97 | 67.52 | 32,128 | +0.29(+0.43%) |
Jun 30, 2022 | 67.00 | 67.42 | 66.94 | 67.23 | 27,229 | -0.45(-0.67%) |
Jun 29, 2022 | 67.69 | 67.92 | 67.54 | 67.68 | 45,793 | -0.45(-0.66%) |
Jun 28, 2022 | 68.79 | 68.89 | 68.14 | 68.14 | 11,923 | -0.70(-1.01%) |
Jun 27, 2022 | 68.99 | 69.15 | 68.83 | 68.83 | 6,212 | -0.20(-0.29%) |
Jun 24, 2022 | 68.58 | 69.08 | 68.55 | 69.04 | 9,715 | +0.55(+0.81%) |
Jun 23, 2022 | 68.18 | 68.48 | 68.00 | 68.48 | 10,139 | +0.29(+0.42%) |
Jun 22, 2022 | 68.18 | 68.32 | 68.18 | 68.19 | 9,007 | -0.41(-0.60%) |
Jun 21, 2022 | 69.05 | 69.15 | 68.60 | 68.60 | 12,346 | -0.05(-0.08%) |
Jun 17, 2022 | 68.33 | 68.87 | 68.33 | 68.66 | 5,271 | +0.32(+0.47%) |
Jun 16, 2022 | 68.75 | 68.75 | 68.11 | 68.34 | 6,916 | -1.44(-2.07%) |
Jun 15, 2022 | 69.32 | 69.99 | 69.32 | 69.78 | 32,933 | +0.88(+1.28%) |
Jun 14, 2022 | 68.71 | 69.05 | 68.40 | 68.90 | 57,412 | +0.68(+0.99%) |
Jun 13, 2022 | 68.38 | 68.71 | 67.83 | 68.22 | 120,153 | -1.45(-2.09%) |
Jun 10, 2022 | 69.81 | 69.81 | 69.39 | 69.68 | 22,107 | -0.60(-0.86%) |
Jun 09, 2022 | 70.59 | 70.75 | 70.28 | 70.28 | 4,694 | -0.49(-0.69%) |
Jun 08, 2022 | 71.16 | 71.16 | 70.76 | 70.77 | 213,659 | -0.61(-0.86%) |
Jun 07, 2022 | 70.96 | 71.38 | 70.92 | 71.38 | 10,024 | +0.16(+0.23%) |
Jun 06, 2022 | 71.67 | 71.67 | 71.22 | 71.22 | 18,037 | -0.32(-0.45%) |
Jun 03, 2022 | 71.64 | 71.64 | 71.40 | 71.54 | 9,081 | -0.31(-0.43%) |
Jun 02, 2022 | 71.57 | 71.99 | 71.56 | 71.85 | 6,556 | +0.16(+0.22%) |