Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 69.90 | 69.90 | 69.46 | 69.50 | 14,264 | -0.34(-0.48%) |
Aug 30, 2022 | 70.05 | 70.05 | 69.72 | 69.84 | 16,383 | -0.07(-0.10%) |
Aug 29, 2022 | 69.87 | 69.99 | 69.70 | 69.91 | 46,566 | -0.09(-0.13%) |
Aug 26, 2022 | 70.47 | 70.50 | 70.00 | 70.00 | 38,198 | -0.48(-0.68%) |
Aug 25, 2022 | 70.32 | 70.60 | 70.27 | 70.48 | 127,769 | +0.27(+0.38%) |
Aug 24, 2022 | 70.11 | 70.21 | 70.03 | 70.21 | 15,421 | +0.17(+0.24%) |
Aug 23, 2022 | 69.78 | 70.09 | 69.75 | 70.04 | 66,949 | +0.31(+0.44%) |
Aug 22, 2022 | 69.82 | 69.85 | 69.60 | 69.73 | 17,226 | -0.27(-0.39%) |
Aug 19, 2022 | 70.09 | 70.10 | 69.93 | 70.00 | 100,813 | -0.16(-0.23%) |
Aug 18, 2022 | 70.18 | 70.32 | 69.97 | 70.16 | 59,407 | +0.09(+0.13%) |
Aug 17, 2022 | 70.12 | 70.25 | 69.95 | 70.07 | 170,863 | -0.19(-0.27%) |
Aug 16, 2022 | 70.40 | 70.47 | 70.18 | 70.26 | 16,878 | -0.25(-0.35%) |
Aug 15, 2022 | 70.49 | 70.56 | 70.42 | 70.51 | 35,244 | -0.31(-0.44%) |
Aug 12, 2022 | 70.40 | 70.82 | 70.39 | 70.82 | 39,733 | +0.57(+0.81%) |
Aug 11, 2022 | 70.31 | 70.71 | 70.16 | 70.25 | 33,499 | +0.11(+0.16%) |
Aug 10, 2022 | 69.57 | 70.16 | 69.54 | 70.14 | 67,847 | +0.89(+1.29%) |
Aug 09, 2022 | 69.48 | 69.48 | 69.25 | 69.25 | 371,321 | -0.18(-0.26%) |
Aug 08, 2022 | 69.89 | 69.95 | 69.43 | 69.43 | 23,689 | -0.29(-0.42%) |
Aug 05, 2022 | 69.57 | 69.76 | 69.49 | 69.72 | 72,365 | -0.01(-0.01%) |
Aug 04, 2022 | 69.73 | 69.73 | 69.25 | 69.73 | 55,701 | -0.09(-0.13%) |
Aug 03, 2022 | 69.51 | 69.89 | 69.31 | 69.82 | 90,860 | +0.47(+0.68%) |
Aug 02, 2022 | 69.22 | 69.63 | 69.14 | 69.35 | 117,601 | +0.03(+0.04%) |
Aug 01, 2022 | 69.47 | 69.52 | 69.22 | 69.32 | 81,709 | -0.42(-0.60%) |
Jul 29, 2022 | 69.79 | 69.88 | 69.68 | 69.74 | 108,956 | +0.25(+0.36%) |
Jul 28, 2022 | 69.50 | 69.72 | 69.13 | 69.49 | 433,134 | -0.18(-0.26%) |
Jul 27, 2022 | 69.23 | 69.73 | 69.23 | 69.67 | 112,499 | +0.54(+0.78%) |
Jul 26, 2022 | 68.99 | 69.24 | 68.89 | 69.13 | 171,307 | -0.09(-0.13%) |
Jul 25, 2022 | 69.53 | 69.56 | 69.09 | 69.22 | 716,018 | -0.38(-0.55%) |
Jul 22, 2022 | 69.68 | 69.68 | 69.43 | 69.60 | 32,189 | -0.21(-0.30%) |
Jul 21, 2022 | 69.54 | 69.87 | 69.54 | 69.81 | 20,858 | +0.20(+0.28%) |
Jul 20, 2022 | 69.66 | 69.72 | 69.48 | 69.61 | 19,820 | -0.02(-0.02%) |
Jul 19, 2022 | 69.40 | 69.65 | 69.30 | 69.63 | 21,175 | +0.49(+0.70%) |
Jul 18, 2022 | 69.58 | 69.58 | 69.14 | 69.14 | 15,830 | -0.18(-0.25%) |
Jul 15, 2022 | 69.17 | 69.54 | 69.13 | 69.32 | 25,526 | +0.33(+0.48%) |
Jul 14, 2022 | 68.79 | 69.06 | 68.79 | 68.99 | 54,554 | -0.13(-0.19%) |
Jul 13, 2022 | 68.71 | 69.26 | 68.71 | 69.12 | 20,888 | +0.22(+0.32%) |
Jul 12, 2022 | 68.98 | 69.16 | 68.90 | 68.90 | 105,640 | -0.31(-0.45%) |
Jul 11, 2022 | 69.57 | 69.57 | 69.09 | 69.21 | 48,637 | -0.43(-0.62%) |
Jul 08, 2022 | 69.36 | 69.68 | 69.23 | 69.64 | 17,055 | +0.54(+0.78%) |
Jul 07, 2022 | 69.05 | 69.24 | 69.05 | 69.10 | 28,548 | +0.24(+0.35%) |
Jul 06, 2022 | 69.41 | 69.41 | 67.29 | 68.86 | 78,532 | +0.36(+0.53%) |
Jul 05, 2022 | 68.55 | 68.81 | 67.83 | 68.50 | 122,154 | -0.48(-0.70%) |
Jul 01, 2022 | 68.90 | 68.98 | 68.64 | 68.98 | 51,284 | -0.14(-0.20%) |
Jun 30, 2022 | 69.00 | 69.22 | 69.00 | 69.12 | 47,768 | -0.27(-0.39%) |
Jun 29, 2022 | 69.56 | 69.57 | 69.36 | 69.39 | 12,455 | -0.24(-0.34%) |
Jun 28, 2022 | 69.70 | 69.78 | 69.14 | 69.63 | 48,840 | -0.11(-0.16%) |
Jun 27, 2022 | 70.05 | 70.48 | 69.73 | 69.74 | 58,247 | -0.41(-0.58%) |
Jun 24, 2022 | 69.65 | 70.26 | 69.65 | 70.15 | 58,213 | +0.58(+0.83%) |
Jun 23, 2022 | 69.48 | 69.94 | 69.47 | 69.57 | 34,042 | +0.13(+0.19%) |
Jun 22, 2022 | 69.78 | 69.97 | 69.44 | 69.44 | 40,624 | -0.55(-0.79%) |
Jun 21, 2022 | 70.46 | 70.64 | 69.98 | 69.99 | 29,123 | -0.32(-0.46%) |
Jun 17, 2022 | 70.41 | 70.50 | 70.21 | 70.31 | 55,805 | +0.09(+0.13%) |
Jun 16, 2022 | 70.30 | 70.46 | 69.88 | 70.22 | 233,833 | -0.35(-0.50%) |
Jun 15, 2022 | 70.78 | 70.89 | 70.56 | 70.57 | 100,461 | +0.04(+0.06%) |
Jun 14, 2022 | 70.50 | 70.59 | 70.37 | 70.53 | 132,301 | +0.20(+0.28%) |
Jun 13, 2022 | 70.18 | 70.54 | 69.87 | 70.33 | 74,389 | -0.45(-0.64%) |
Jun 10, 2022 | 70.73 | 70.83 | 70.29 | 70.78 | 918,862 | +0.12(+0.17%) |
Jun 09, 2022 | 71.28 | 71.30 | 70.65 | 70.66 | 293,908 | -0.62(-0.87%) |
Jun 08, 2022 | 71.42 | 71.49 | 71.16 | 71.28 | 39,245 | -0.30(-0.42%) |
Jun 07, 2022 | 71.33 | 71.58 | 70.99 | 71.58 | 22,249 | +0.06(+0.08%) |
Jun 06, 2022 | 71.26 | 71.52 | 71.09 | 71.52 | 36,607 | +0.32(+0.45%) |
Jun 03, 2022 | 71.18 | 71.30 | 70.98 | 71.20 | 59,862 | -0.15(-0.21%) |
Jun 02, 2022 | 71.07 | 71.43 | 70.98 | 71.35 | 26,658 | -0.01(-0.01%) |