Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.67 | 70.76 | 70.35 | 70.43 | 5,463,500 | -0.29(-0.41%) |
Aug 30, 2022 | 70.75 | 70.89 | 70.53 | 70.73 | 7,285,518 | +0.06(+0.08%) |
Aug 29, 2022 | 70.76 | 70.77 | 70.61 | 70.67 | 3,456,816 | -0.32(-0.45%) |
Aug 26, 2022 | 71.03 | 71.16 | 70.86 | 70.99 | 4,529,500 | -0.14(-0.20%) |
Aug 25, 2022 | 70.79 | 71.19 | 70.73 | 71.13 | 3,906,587 | +0.39(+0.55%) |
Aug 24, 2022 | 70.78 | 70.82 | 70.66 | 70.75 | 4,033,923 | -0.18(-0.25%) |
Aug 23, 2022 | 70.93 | 71.24 | 70.82 | 70.93 | 6,667,634 | -0.03(-0.04%) |
Aug 22, 2022 | 71.12 | 71.15 | 70.90 | 70.95 | 4,405,594 | -0.32(-0.45%) |
Aug 19, 2022 | 71.31 | 71.31 | 71.15 | 71.27 | 5,426,503 | -0.45(-0.63%) |
Aug 18, 2022 | 71.79 | 71.91 | 71.70 | 71.73 | 4,265,117 | +0.13(+0.18%) |
Aug 17, 2022 | 71.69 | 71.77 | 71.48 | 71.60 | 4,375,507 | -0.42(-0.59%) |
Aug 16, 2022 | 72.01 | 72.03 | 71.78 | 72.02 | 4,346,720 | -0.09(-0.13%) |
Aug 15, 2022 | 72.20 | 72.27 | 72.10 | 72.11 | 4,155,535 | +0.08(+0.10%) |
Aug 12, 2022 | 71.95 | 72.04 | 71.77 | 72.04 | 4,635,747 | +0.33(+0.46%) |
Aug 11, 2022 | 72.29 | 72.39 | 71.68 | 71.71 | 5,486,068 | -0.41(-0.56%) |
Aug 10, 2022 | 72.23 | 72.45 | 72.05 | 72.11 | 4,559,874 | +0.20(+0.28%) |
Aug 09, 2022 | 71.91 | 72.00 | 71.84 | 71.92 | 7,296,253 | -0.16(-0.22%) |
Aug 08, 2022 | 72.04 | 72.18 | 72.00 | 72.08 | 9,039,542 | +0.32(+0.45%) |
Aug 05, 2022 | 71.80 | 71.85 | 71.62 | 71.76 | 9,475,513 | -0.82(-1.13%) |
Aug 04, 2022 | 72.44 | 72.59 | 72.36 | 72.58 | 10,454,139 | +0.18(+0.25%) |
Aug 03, 2022 | 71.97 | 72.41 | 71.73 | 72.40 | 6,089,062 | +0.36(+0.50%) |
Aug 02, 2022 | 72.79 | 72.87 | 71.98 | 72.04 | 11,447,640 | -0.74(-1.01%) |
Aug 01, 2022 | 72.61 | 72.83 | 72.53 | 72.78 | 5,688,115 | +0.31(+0.43%) |
Jul 29, 2022 | 72.37 | 72.72 | 72.31 | 72.46 | 7,006,173 | -0.06(-0.08%) |
Jul 28, 2022 | 72.52 | 72.62 | 72.37 | 72.52 | 5,458,673 | +0.50(+0.69%) |
Jul 27, 2022 | 71.94 | 72.26 | 71.93 | 72.02 | 6,282,219 | +0.20(+0.28%) |
Jul 26, 2022 | 72.09 | 72.15 | 71.79 | 71.82 | 7,391,319 | +0.02(+0.03%) |
Jul 25, 2022 | 71.74 | 71.86 | 71.70 | 71.80 | 4,517,229 | -0.26(-0.37%) |
Jul 22, 2022 | 71.96 | 72.23 | 71.88 | 72.07 | 7,022,529 | +0.58(+0.82%) |
Jul 21, 2022 | 71.08 | 71.51 | 71.08 | 71.48 | 7,255,098 | +0.58(+0.82%) |
Jul 20, 2022 | 71.19 | 71.20 | 70.86 | 70.90 | 4,210,030 | -0.07(-0.09%) |
Jul 19, 2022 | 71.03 | 71.08 | 70.84 | 70.96 | 3,708,874 | -0.06(-0.08%) |
Jul 18, 2022 | 71.09 | 71.11 | 70.88 | 71.02 | 3,650,343 | -0.22(-0.30%) |
Jul 15, 2022 | 71.01 | 71.33 | 71.01 | 71.24 | 5,599,865 | +0.25(+0.36%) |
Jul 14, 2022 | 70.76 | 71.08 | 70.62 | 70.98 | 5,941,017 | -0.23(-0.32%) |
Jul 13, 2022 | 70.55 | 71.26 | 70.53 | 71.21 | 6,773,794 | +0.23(+0.32%) |
Jul 12, 2022 | 71.12 | 71.25 | 70.98 | 70.98 | 6,382,128 | +0.12(+0.17%) |
Jul 11, 2022 | 70.85 | 71.04 | 70.81 | 70.86 | 4,381,528 | +0.26(+0.37%) |
Jul 08, 2022 | 70.68 | 70.71 | 70.52 | 70.60 | 4,443,603 | -0.24(-0.33%) |
Jul 07, 2022 | 71.09 | 71.10 | 70.76 | 70.83 | 7,998,369 | -0.20(-0.28%) |
Jul 06, 2022 | 71.64 | 71.66 | 71.01 | 71.03 | 5,637,448 | -0.43(-0.61%) |
Jul 05, 2022 | 71.47 | 71.58 | 71.33 | 71.46 | 6,637,761 | +0.12(+0.17%) |
Jul 01, 2022 | 71.25 | 71.66 | 71.17 | 71.34 | 6,157,296 | +0.56(+0.80%) |
Jun 30, 2022 | 70.69 | 70.95 | 70.69 | 70.78 | 4,665,749 | +0.30(+0.43%) |
Jun 29, 2022 | 70.07 | 70.48 | 70.07 | 70.47 | 4,143,256 | +0.40(+0.58%) |
Jun 28, 2022 | 70.00 | 70.07 | 69.88 | 70.07 | 5,932,369 | +0.04(+0.05%) |
Jun 27, 2022 | 70.10 | 70.28 | 69.96 | 70.03 | 6,634,135 | -0.34(-0.48%) |
Jun 24, 2022 | 70.40 | 70.65 | 70.32 | 70.37 | 7,421,281 | -0.13(-0.19%) |
Jun 23, 2022 | 70.44 | 70.84 | 70.42 | 70.50 | 9,083,940 | +0.34(+0.48%) |
Jun 22, 2022 | 70.19 | 70.30 | 70.10 | 70.16 | 8,940,373 | +0.57(+0.82%) |
Jun 21, 2022 | 69.70 | 69.85 | 69.53 | 69.59 | 7,517,440 | -0.32(-0.46%) |
Jun 17, 2022 | 69.96 | 70.05 | 69.62 | 69.91 | 5,233,567 | +0.04(+0.05%) |
Jun 16, 2022 | 69.11 | 69.89 | 69.03 | 69.87 | 9,014,851 | +0.15(+0.22%) |
Jun 15, 2022 | 69.45 | 69.77 | 69.12 | 69.72 | 9,675,157 | +0.79(+1.15%) |
Jun 14, 2022 | 69.51 | 69.60 | 68.84 | 68.93 | 10,133,493 | -0.38(-0.54%) |
Jun 13, 2022 | 69.79 | 69.83 | 69.00 | 69.31 | 11,968,507 | -1.14(-1.62%) |
Jun 10, 2022 | 70.78 | 70.93 | 70.31 | 70.45 | 15,624,514 | -0.60(-0.85%) |
Jun 09, 2022 | 71.10 | 71.19 | 71.01 | 71.05 | 5,134,483 | -0.09(-0.13%) |
Jun 08, 2022 | 71.28 | 71.41 | 71.14 | 71.14 | 4,017,728 | -0.29(-0.41%) |
Jun 07, 2022 | 71.33 | 71.57 | 71.30 | 71.43 | 7,432,822 | +0.24(+0.34%) |
Jun 06, 2022 | 71.50 | 71.56 | 71.16 | 71.19 | 7,122,365 | -0.42(-0.59%) |
Jun 03, 2022 | 71.46 | 71.65 | 71.46 | 71.61 | 5,901,323 | -0.10(-0.14%) |
Jun 02, 2022 | 71.75 | 71.78 | 71.51 | 71.72 | 5,610,935 | +0.07(+0.09%) |