Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.17 | 73.53 | 72.49 | 72.56 | 380,371 | -0.79(-1.07%) |
Aug 30, 2022 | 73.21 | 73.77 | 72.89 | 73.34 | 275,680 | +0.12(+0.16%) |
Aug 29, 2022 | 73.45 | 73.45 | 73.03 | 73.22 | 208,591 | -0.76(-1.03%) |
Aug 26, 2022 | 73.68 | 74.35 | 73.44 | 73.98 | 385,709 | -0.04(-0.05%) |
Aug 25, 2022 | 73.08 | 74.19 | 72.94 | 74.02 | 253,128 | +1.03(+1.41%) |
Aug 24, 2022 | 73.12 | 73.27 | 72.79 | 72.99 | 270,335 | -0.43(-0.58%) |
Aug 23, 2022 | 73.39 | 74.02 | 73.13 | 73.42 | 471,242 | +0.00(+0.00%) |
Aug 22, 2022 | 73.93 | 73.93 | 73.34 | 73.42 | 312,245 | -0.51(-0.69%) |
Aug 19, 2022 | 74.26 | 74.26 | 73.72 | 73.93 | 315,685 | -1.16(-1.54%) |
Aug 18, 2022 | 75.16 | 75.60 | 75.06 | 75.08 | 199,688 | +0.21(+0.28%) |
Aug 17, 2022 | 75.18 | 75.26 | 74.78 | 74.87 | 527,729 | -0.93(-1.22%) |
Aug 16, 2022 | 75.63 | 75.86 | 74.92 | 75.80 | 476,693 | -0.06(-0.07%) |
Aug 15, 2022 | 76.24 | 76.54 | 75.80 | 75.85 | 356,642 | -0.11(-0.15%) |
Aug 12, 2022 | 75.45 | 75.99 | 75.23 | 75.96 | 234,488 | +1.04(+1.38%) |
Aug 11, 2022 | 76.29 | 76.73 | 74.88 | 74.92 | 306,463 | -1.46(-1.91%) |
Aug 10, 2022 | 76.28 | 76.99 | 75.98 | 76.39 | 664,559 | +0.28(+0.36%) |
Aug 09, 2022 | 76.21 | 76.37 | 75.97 | 76.11 | 184,073 | -0.26(-0.34%) |
Aug 08, 2022 | 76.38 | 76.71 | 76.25 | 76.37 | 510,155 | +0.56(+0.74%) |
Aug 05, 2022 | 75.90 | 75.92 | 75.20 | 75.80 | 112,097 | -1.42(-1.83%) |
Aug 04, 2022 | 77.17 | 77.28 | 76.66 | 77.22 | 385,010 | +0.02(+0.02%) |
Aug 03, 2022 | 76.04 | 77.23 | 75.67 | 77.20 | 262,343 | +1.15(+1.51%) |
Aug 02, 2022 | 77.41 | 77.66 | 75.94 | 76.05 | 289,328 | -1.25(-1.62%) |
Aug 01, 2022 | 76.83 | 77.50 | 76.64 | 77.30 | 323,365 | +0.70(+0.91%) |
Jul 29, 2022 | 76.42 | 77.26 | 76.13 | 76.61 | 359,271 | +0.30(+0.40%) |
Jul 28, 2022 | 76.31 | 76.78 | 76.06 | 76.30 | 429,593 | +0.60(+0.79%) |
Jul 27, 2022 | 75.97 | 76.51 | 75.63 | 75.70 | 426,715 | +0.06(+0.09%) |
Jul 26, 2022 | 76.08 | 76.26 | 75.54 | 75.64 | 287,389 | +0.13(+0.17%) |
Jul 25, 2022 | 75.65 | 75.77 | 75.28 | 75.51 | 242,322 | -0.80(-1.05%) |
Jul 22, 2022 | 76.25 | 76.92 | 75.98 | 76.31 | 250,554 | +1.02(+1.35%) |
Jul 21, 2022 | 74.47 | 75.46 | 74.47 | 75.29 | 390,738 | +1.06(+1.43%) |
Jul 20, 2022 | 74.55 | 74.67 | 73.93 | 74.23 | 527,912 | +0.21(+0.29%) |
Jul 19, 2022 | 74.12 | 74.34 | 73.56 | 74.02 | 788,795 | -0.03(-0.04%) |
Jul 18, 2022 | 74.33 | 74.49 | 73.83 | 74.05 | 365,017 | -0.60(-0.80%) |
Jul 15, 2022 | 74.38 | 75.16 | 74.33 | 74.65 | 176,547 | +0.55(+0.75%) |
Jul 14, 2022 | 73.83 | 74.45 | 73.50 | 74.10 | 222,924 | -0.72(-0.96%) |
Jul 13, 2022 | 73.24 | 74.87 | 73.06 | 74.81 | 600,581 | +0.80(+1.08%) |
Jul 12, 2022 | 74.28 | 74.67 | 73.91 | 74.01 | 367,505 | +0.29(+0.39%) |
Jul 11, 2022 | 73.50 | 74.07 | 73.45 | 73.73 | 343,351 | +0.81(+1.11%) |
Jul 08, 2022 | 73.08 | 73.22 | 72.76 | 72.91 | 238,369 | -0.48(-0.65%) |
Jul 07, 2022 | 74.09 | 74.19 | 73.37 | 73.39 | 433,133 | -0.39(-0.53%) |
Jul 06, 2022 | 74.91 | 74.98 | 73.76 | 73.78 | 303,355 | -0.73(-0.98%) |
Jul 05, 2022 | 74.57 | 74.93 | 74.29 | 74.51 | 446,457 | +0.23(+0.31%) |
Jul 01, 2022 | 74.11 | 75.07 | 73.80 | 74.28 | 517,009 | +0.93(+1.27%) |
Jun 30, 2022 | 73.28 | 73.84 | 73.23 | 73.35 | 313,568 | +0.43(+0.59%) |
Jun 29, 2022 | 72.23 | 72.99 | 72.20 | 72.92 | 506,881 | +0.76(+1.06%) |
Jun 28, 2022 | 71.81 | 72.20 | 71.57 | 72.15 | 221,553 | +0.09(+0.13%) |
Jun 27, 2022 | 72.14 | 72.52 | 71.96 | 72.06 | 490,913 | -0.79(-1.09%) |
Jun 24, 2022 | 73.05 | 73.54 | 72.70 | 72.85 | 332,680 | -0.32(-0.44%) |
Jun 23, 2022 | 72.95 | 73.90 | 72.88 | 73.17 | 622,585 | +0.62(+0.85%) |
Jun 22, 2022 | 72.53 | 72.97 | 72.39 | 72.56 | 539,504 | +1.27(+1.78%) |
Jun 21, 2022 | 71.63 | 72.08 | 71.14 | 71.29 | 410,939 | -1.20(-1.65%) |
Jun 17, 2022 | 72.47 | 72.83 | 71.93 | 72.48 | 271,064 | +0.13(+0.18%) |
Jun 16, 2022 | 70.59 | 72.37 | 70.24 | 72.36 | 327,294 | +0.52(+0.73%) |
Jun 15, 2022 | 71.55 | 71.96 | 70.93 | 71.83 | 486,517 | +1.15(+1.63%) |
Jun 14, 2022 | 71.37 | 71.84 | 70.49 | 70.68 | 550,613 | -0.58(-0.81%) |
Jun 13, 2022 | 72.07 | 72.07 | 70.61 | 71.26 | 596,722 | -2.20(-2.99%) |
Jun 10, 2022 | 73.85 | 73.99 | 72.88 | 73.46 | 434,944 | -0.62(-0.83%) |
Jun 09, 2022 | 74.08 | 74.46 | 73.97 | 74.08 | 245,597 | -0.18(-0.25%) |
Jun 08, 2022 | 74.68 | 75.00 | 74.26 | 74.26 | 387,309 | -0.66(-0.88%) |
Jun 07, 2022 | 74.54 | 75.30 | 74.54 | 74.92 | 345,730 | +0.68(+0.92%) |
Jun 06, 2022 | 75.12 | 75.20 | 74.17 | 74.24 | 304,943 | -1.04(-1.38%) |
Jun 03, 2022 | 74.90 | 75.28 | 74.77 | 75.28 | 285,877 | -0.23(-0.30%) |
Jun 02, 2022 | 75.78 | 75.89 | 75.03 | 75.51 | 326,738 | -0.06(-0.09%) |