Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 71.90 | 72.14 | 71.84 | 71.86 | 15,917 | -0.19(-0.27%) |
Aug 30, 2022 | 72.38 | 72.38 | 72.00 | 72.05 | 27,169 | -0.48(-0.67%) |
Aug 29, 2022 | 72.45 | 72.62 | 72.44 | 72.53 | 15,394 | +0.16(+0.23%) |
Aug 26, 2022 | 72.99 | 73.00 | 72.36 | 72.37 | 46,949 | -0.65(-0.89%) |
Aug 25, 2022 | 72.88 | 73.04 | 72.82 | 73.02 | 14,085 | +0.24(+0.33%) |
Aug 24, 2022 | 72.49 | 72.78 | 72.49 | 72.78 | 6,674 | -0.08(-0.11%) |
Aug 23, 2022 | 72.50 | 72.93 | 72.50 | 72.85 | 13,815 | +0.57(+0.79%) |
Aug 22, 2022 | 72.50 | 72.51 | 72.24 | 72.28 | 16,460 | -0.34(-0.47%) |
Aug 19, 2022 | 72.70 | 72.70 | 72.52 | 72.62 | 10,354 | -0.32(-0.44%) |
Aug 18, 2022 | 73.10 | 73.10 | 72.78 | 72.94 | 10,038 | -0.18(-0.25%) |
Aug 17, 2022 | 73.06 | 73.21 | 72.93 | 73.12 | 10,672 | -0.36(-0.49%) |
Aug 16, 2022 | 73.26 | 73.51 | 73.25 | 73.48 | 15,953 | +0.39(+0.53%) |
Aug 15, 2022 | 73.02 | 73.20 | 72.96 | 73.09 | 25,881 | -0.86(-1.16%) |
Aug 12, 2022 | 73.75 | 73.95 | 73.67 | 73.95 | 10,525 | +0.09(+0.12%) |
Aug 11, 2022 | 74.12 | 74.12 | 73.87 | 73.87 | 9,461 | +0.03(+0.04%) |
Aug 10, 2022 | 73.49 | 73.94 | 73.49 | 73.84 | 15,290 | +0.63(+0.86%) |
Aug 09, 2022 | 73.29 | 73.32 | 73.13 | 73.21 | 27,876 | -0.14(-0.20%) |
Aug 08, 2022 | 73.34 | 73.47 | 73.31 | 73.35 | 23,501 | +0.41(+0.57%) |
Aug 05, 2022 | 72.68 | 73.01 | 72.66 | 72.94 | 37,191 | -0.44(-0.60%) |
Aug 04, 2022 | 73.31 | 73.40 | 73.30 | 73.38 | 10,853 | -0.08(-0.11%) |
Aug 03, 2022 | 73.42 | 73.48 | 73.21 | 73.46 | 13,396 | +0.16(+0.22%) |
Aug 02, 2022 | 73.39 | 73.47 | 73.26 | 73.30 | 6,196 | -0.16(-0.22%) |
Aug 01, 2022 | 73.70 | 73.70 | 73.38 | 73.46 | 16,452 | -0.19(-0.26%) |
Jul 29, 2022 | 73.43 | 73.68 | 73.40 | 73.65 | 125,131 | +0.07(+0.10%) |
Jul 28, 2022 | 73.58 | 73.59 | 73.31 | 73.58 | 20,220 | +0.01(+0.01%) |
Jul 27, 2022 | 73.23 | 73.61 | 73.14 | 73.57 | 26,554 | +0.38(+0.51%) |
Jul 26, 2022 | 73.31 | 73.31 | 73.11 | 73.19 | 30,586 | -0.29(-0.39%) |
Jul 25, 2022 | 73.37 | 73.48 | 73.26 | 73.48 | 57,119 | +0.45(+0.62%) |
Jul 22, 2022 | 73.34 | 73.48 | 72.96 | 73.03 | 37,201 | -0.23(-0.31%) |
Jul 21, 2022 | 73.02 | 73.26 | 72.94 | 73.26 | 41,115 | +0.01(+0.01%) |
Jul 20, 2022 | 73.14 | 73.28 | 73.12 | 73.25 | 22,079 | -0.05(-0.07%) |
Jul 19, 2022 | 72.96 | 73.30 | 72.96 | 73.30 | 25,837 | +0.60(+0.83%) |
Jul 18, 2022 | 72.82 | 73.11 | 72.65 | 72.69 | 18,002 | +0.24(+0.34%) |
Jul 15, 2022 | 72.25 | 72.47 | 72.19 | 72.45 | 11,097 | +0.46(+0.64%) |
Jul 14, 2022 | 71.51 | 72.03 | 71.38 | 71.98 | 39,114 | -0.69(-0.94%) |
Jul 13, 2022 | 72.39 | 72.89 | 72.38 | 72.67 | 45,676 | +0.17(+0.24%) |
Jul 12, 2022 | 72.35 | 72.63 | 72.32 | 72.50 | 27,067 | -0.08(-0.11%) |
Jul 11, 2022 | 72.40 | 72.73 | 72.27 | 72.57 | 36,834 | -0.26(-0.35%) |
Jul 08, 2022 | 72.72 | 72.90 | 72.65 | 72.83 | 11,106 | +0.11(+0.15%) |
Jul 07, 2022 | 72.56 | 72.76 | 72.55 | 72.72 | 29,525 | +0.38(+0.53%) |
Jul 06, 2022 | 72.47 | 72.47 | 72.15 | 72.34 | 22,043 | -0.04(-0.05%) |
Jul 05, 2022 | 72.50 | 72.52 | 72.13 | 72.37 | 85,312 | -0.80(-1.10%) |
Jul 01, 2022 | 72.93 | 73.22 | 72.85 | 73.18 | 6,803 | -0.14(-0.19%) |
Jun 30, 2022 | 73.11 | 73.33 | 73.00 | 73.31 | 106,105 | +0.17(+0.24%) |
Jun 29, 2022 | 73.31 | 73.31 | 73.14 | 73.14 | 14,337 | -0.15(-0.20%) |
Jun 28, 2022 | 73.43 | 73.45 | 73.15 | 73.29 | 19,298 | +0.05(+0.07%) |
Jun 27, 2022 | 73.09 | 73.30 | 73.06 | 73.24 | 41,100 | +0.09(+0.13%) |
Jun 24, 2022 | 72.77 | 73.16 | 72.77 | 73.14 | 11,642 | +0.48(+0.67%) |
Jun 23, 2022 | 72.85 | 72.89 | 72.52 | 72.66 | 35,034 | -0.23(-0.32%) |
Jun 22, 2022 | 72.83 | 73.02 | 72.79 | 72.89 | 72,971 | -0.13(-0.18%) |
Jun 21, 2022 | 72.89 | 73.07 | 72.88 | 73.03 | 57,750 | +0.59(+0.82%) |
Jun 17, 2022 | 72.40 | 72.48 | 72.13 | 72.43 | 210,689 | -0.53(-0.73%) |
Jun 16, 2022 | 73.04 | 73.19 | 72.75 | 72.97 | 50,837 | -0.21(-0.29%) |
Jun 15, 2022 | 72.79 | 73.33 | 72.62 | 73.18 | 53,888 | +0.38(+0.52%) |
Jun 14, 2022 | 72.95 | 73.06 | 72.72 | 72.80 | 47,183 | -0.34(-0.46%) |
Jun 13, 2022 | 73.51 | 73.51 | 73.14 | 73.14 | 80,683 | -0.72(-0.98%) |
Jun 10, 2022 | 73.88 | 73.96 | 73.64 | 73.87 | 73,242 | -0.43(-0.58%) |
Jun 09, 2022 | 75.01 | 75.01 | 74.29 | 74.30 | 34,699 | -0.88(-1.17%) |
Jun 08, 2022 | 75.30 | 75.35 | 75.10 | 75.18 | 9,750 | -0.13(-0.18%) |
Jun 07, 2022 | 74.95 | 75.34 | 74.95 | 75.31 | 18,292 | +0.32(+0.42%) |
Jun 06, 2022 | 75.26 | 75.26 | 74.96 | 74.99 | 17,762 | +0.07(+0.09%) |
Jun 03, 2022 | 75.14 | 75.16 | 74.88 | 74.93 | 104,643 | -0.08(-0.10%) |
Jun 02, 2022 | 74.66 | 75.09 | 74.66 | 75.00 | 165,072 | +0.44(+0.60%) |