Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 66.61 | 66.69 | 66.52 | 66.52 | 2,051 | -0.11(-0.17%) |
Aug 30, 2022 | 67.20 | 67.20 | 66.55 | 66.64 | 8,373 | -0.45(-0.68%) |
Aug 29, 2022 | 67.06 | 67.30 | 66.97 | 67.09 | 2,540 | +0.14(+0.20%) |
Aug 26, 2022 | 68.04 | 68.04 | 66.93 | 66.95 | 6,992 | -0.91(-1.34%) |
Aug 25, 2022 | 67.66 | 67.87 | 67.66 | 67.87 | 5,087 | +0.68(+1.02%) |
Aug 24, 2022 | 66.94 | 67.18 | 66.94 | 67.18 | 1,791 | -0.19(-0.29%) |
Aug 23, 2022 | 66.89 | 67.66 | 66.89 | 67.38 | 38,613 | +0.51(+0.76%) |
Aug 22, 2022 | 67.07 | 67.07 | 66.76 | 66.87 | 18,576 | +0.00(+0.00%) |
Aug 19, 2022 | 67.03 | 67.03 | 66.75 | 66.87 | 30,346 | -0.44(-0.66%) |
Aug 18, 2022 | 67.60 | 67.60 | 67.21 | 67.31 | 4,644 | -0.14(-0.20%) |
Aug 17, 2022 | 67.36 | 67.67 | 67.22 | 67.45 | 35,385 | -0.83(-1.22%) |
Aug 16, 2022 | 68.17 | 68.31 | 68.11 | 68.28 | 7,366 | +0.03(+0.04%) |
Aug 15, 2022 | 68.35 | 68.36 | 68.23 | 68.25 | 5,691 | -1.00(-1.45%) |
Aug 12, 2022 | 69.13 | 69.25 | 68.91 | 69.25 | 2,426 | +0.25(+0.36%) |
Aug 11, 2022 | 69.17 | 69.32 | 69.01 | 69.01 | 15,555 | +0.20(+0.29%) |
Aug 10, 2022 | 68.53 | 69.04 | 68.43 | 68.81 | 15,449 | +1.18(+1.74%) |
Aug 09, 2022 | 67.76 | 67.79 | 67.63 | 67.63 | 3,619 | -0.22(-0.32%) |
Aug 08, 2022 | 67.90 | 68.02 | 67.84 | 67.85 | 3,394 | +0.65(+0.97%) |
Aug 05, 2022 | 66.85 | 67.23 | 66.84 | 67.20 | 5,906 | -0.58(-0.85%) |
Aug 04, 2022 | 67.57 | 67.84 | 67.57 | 67.78 | 3,160 | +0.22(+0.33%) |
Aug 03, 2022 | 67.38 | 67.58 | 67.07 | 67.56 | 4,588 | +0.27(+0.40%) |
Aug 02, 2022 | 67.43 | 67.62 | 67.28 | 67.29 | 4,444 | -0.99(-1.46%) |
Aug 01, 2022 | 68.15 | 68.46 | 68.11 | 68.28 | 6,477 | +0.38(+0.57%) |
Jul 29, 2022 | 67.34 | 67.95 | 67.28 | 67.90 | 5,416 | +0.06(+0.08%) |
Jul 28, 2022 | 67.66 | 67.84 | 67.63 | 67.84 | 3,758 | -0.12(-0.18%) |
Jul 27, 2022 | 67.36 | 68.08 | 67.31 | 67.96 | 3,662 | +0.58(+0.86%) |
Jul 26, 2022 | 67.50 | 67.50 | 67.38 | 67.38 | 2,001 | -0.25(-0.37%) |
Jul 25, 2022 | 67.55 | 67.63 | 67.48 | 67.63 | 5,266 | +0.45(+0.66%) |
Jul 22, 2022 | 67.66 | 67.66 | 67.10 | 67.19 | 4,542 | -0.05(-0.07%) |
Jul 21, 2022 | 66.88 | 67.23 | 66.88 | 67.23 | 10,648 | +0.29(+0.44%) |
Jul 20, 2022 | 67.15 | 67.15 | 66.87 | 66.94 | 5,651 | -0.11(-0.16%) |
Jul 19, 2022 | 67.01 | 67.14 | 67.00 | 67.05 | 10,658 | +0.86(+1.29%) |
Jul 18, 2022 | 66.39 | 66.54 | 66.19 | 66.19 | 11,297 | +0.19(+0.29%) |
Jul 15, 2022 | 65.85 | 66.07 | 65.71 | 66.00 | 3,714 | +0.43(+0.66%) |
Jul 14, 2022 | 65.08 | 65.70 | 64.99 | 65.57 | 10,196 | -0.16(-0.24%) |
Jul 13, 2022 | 65.62 | 66.02 | 65.42 | 65.73 | 8,628 | -0.00(-0.00%) |
Jul 12, 2022 | 65.62 | 65.84 | 65.59 | 65.73 | 6,299 | +0.33(+0.50%) |
Jul 11, 2022 | 65.41 | 65.62 | 65.35 | 65.40 | 8,293 | -1.21(-1.81%) |
Jul 08, 2022 | 66.52 | 66.74 | 66.45 | 66.60 | 1,950 | +0.09(+0.14%) |
Jul 07, 2022 | 66.33 | 66.56 | 66.31 | 66.51 | 9,319 | +0.59(+0.89%) |
Jul 06, 2022 | 66.28 | 66.28 | 65.78 | 65.93 | 8,180 | -0.16(-0.24%) |
Jul 05, 2022 | 65.85 | 66.08 | 65.76 | 66.08 | 12,098 | -0.23(-0.35%) |
Jul 01, 2022 | 65.87 | 66.33 | 65.86 | 66.32 | 11,262 | -0.75(-1.12%) |
Jun 30, 2022 | 67.17 | 67.24 | 66.83 | 67.07 | 6,553 | +0.20(+0.30%) |
Jun 29, 2022 | 66.76 | 66.94 | 66.76 | 66.87 | 45,878 | -0.24(-0.35%) |
Jun 28, 2022 | 67.33 | 67.40 | 67.10 | 67.10 | 5,895 | -0.13(-0.19%) |
Jun 27, 2022 | 67.35 | 67.47 | 67.19 | 67.23 | 11,555 | -0.25(-0.36%) |
Jun 24, 2022 | 67.39 | 67.57 | 67.39 | 67.48 | 4,029 | +0.39(+0.59%) |
Jun 23, 2022 | 67.19 | 67.19 | 66.82 | 67.08 | 17,654 | -0.27(-0.41%) |
Jun 22, 2022 | 67.40 | 67.49 | 67.33 | 67.36 | 10,303 | -0.36(-0.54%) |
Jun 21, 2022 | 67.75 | 67.93 | 67.68 | 67.72 | 47,035 | +0.31(+0.46%) |
Jun 17, 2022 | 67.65 | 67.68 | 67.07 | 67.41 | 20,453 | -1.17(-1.70%) |
Jun 16, 2022 | 67.89 | 68.62 | 67.67 | 68.58 | 11,899 | +0.48(+0.71%) |
Jun 15, 2022 | 67.31 | 68.25 | 67.27 | 68.09 | 36,456 | +1.35(+2.03%) |
Jun 14, 2022 | 67.04 | 67.08 | 66.66 | 66.74 | 55,472 | -0.61(-0.90%) |
Jun 13, 2022 | 67.82 | 67.82 | 67.31 | 67.35 | 27,065 | -1.25(-1.82%) |
Jun 10, 2022 | 68.69 | 68.69 | 68.47 | 68.60 | 23,602 | -0.44(-0.64%) |
Jun 09, 2022 | 69.24 | 69.34 | 68.98 | 69.04 | 19,381 | -0.94(-1.34%) |
Jun 08, 2022 | 70.17 | 70.28 | 69.93 | 69.98 | 9,313 | -0.41(-0.59%) |
Jun 07, 2022 | 69.75 | 70.44 | 69.75 | 70.39 | 6,366 | +0.41(+0.59%) |
Jun 06, 2022 | 70.27 | 70.30 | 69.94 | 69.98 | 20,864 | -0.12(-0.17%) |
Jun 03, 2022 | 70.36 | 70.37 | 70.07 | 70.10 | 9,609 | -0.55(-0.78%) |
Jun 02, 2022 | 70.26 | 70.65 | 70.23 | 70.65 | 88,523 | +0.84(+1.20%) |