Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.24 | 70.32 | 69.92 | 70.00 | 5,497,143 | -0.29(-0.41%) |
Aug 30, 2022 | 70.31 | 70.45 | 70.10 | 70.29 | 7,330,381 | +0.06(+0.08%) |
Aug 29, 2022 | 70.33 | 70.34 | 70.18 | 70.24 | 3,478,102 | -0.32(-0.45%) |
Aug 26, 2022 | 70.59 | 70.73 | 70.43 | 70.56 | 4,557,392 | -0.14(-0.20%) |
Aug 25, 2022 | 70.36 | 70.75 | 70.30 | 70.70 | 3,930,643 | +0.38(+0.55%) |
Aug 24, 2022 | 70.35 | 70.39 | 70.23 | 70.31 | 4,058,763 | -0.18(-0.25%) |
Aug 23, 2022 | 70.49 | 70.80 | 70.39 | 70.49 | 6,708,693 | -0.03(-0.04%) |
Aug 22, 2022 | 70.69 | 70.72 | 70.46 | 70.52 | 4,432,723 | -0.32(-0.45%) |
Aug 19, 2022 | 70.88 | 70.88 | 70.71 | 70.84 | 5,459,918 | -0.45(-0.63%) |
Aug 18, 2022 | 71.35 | 71.47 | 71.26 | 71.29 | 4,291,381 | +0.13(+0.18%) |
Aug 17, 2022 | 71.25 | 71.33 | 71.04 | 71.16 | 4,402,450 | -0.42(-0.59%) |
Aug 16, 2022 | 71.57 | 71.59 | 71.34 | 71.58 | 4,373,487 | -0.09(-0.13%) |
Aug 15, 2022 | 71.76 | 71.82 | 71.66 | 71.67 | 4,181,124 | +0.08(+0.10%) |
Aug 12, 2022 | 71.51 | 71.60 | 71.33 | 71.60 | 4,664,293 | +0.33(+0.46%) |
Aug 11, 2022 | 71.85 | 71.95 | 71.24 | 71.27 | 5,519,851 | -0.40(-0.56%) |
Aug 10, 2022 | 71.79 | 72.00 | 71.61 | 71.67 | 4,587,953 | +0.20(+0.28%) |
Aug 09, 2022 | 71.47 | 71.56 | 71.40 | 71.48 | 7,341,183 | -0.16(-0.22%) |
Aug 08, 2022 | 71.60 | 71.74 | 71.56 | 71.64 | 9,095,206 | +0.32(+0.45%) |
Aug 05, 2022 | 71.36 | 71.41 | 71.19 | 71.32 | 9,533,863 | -0.82(-1.13%) |
Aug 04, 2022 | 71.99 | 72.14 | 71.92 | 72.13 | 10,518,515 | +0.18(+0.25%) |
Aug 03, 2022 | 71.53 | 71.96 | 71.29 | 71.95 | 6,126,557 | +0.36(+0.50%) |
Aug 02, 2022 | 72.34 | 72.42 | 71.54 | 71.60 | 11,518,133 | -0.73(-1.01%) |
Aug 01, 2022 | 72.16 | 72.39 | 72.09 | 72.33 | 5,723,142 | +0.31(+0.43%) |
Jul 29, 2022 | 71.92 | 72.27 | 71.87 | 72.02 | 7,049,291 | -0.06(-0.08%) |
Jul 28, 2022 | 72.07 | 72.18 | 71.93 | 72.07 | 5,492,267 | +0.50(+0.69%) |
Jul 27, 2022 | 71.50 | 71.82 | 71.49 | 71.58 | 6,320,881 | +0.20(+0.28%) |
Jul 26, 2022 | 71.65 | 71.71 | 71.35 | 71.38 | 7,436,807 | +0.02(+0.03%) |
Jul 25, 2022 | 71.31 | 71.42 | 71.26 | 71.36 | 4,545,029 | -0.26(-0.37%) |
Jul 22, 2022 | 71.52 | 71.78 | 71.44 | 71.62 | 7,065,747 | +0.58(+0.82%) |
Jul 21, 2022 | 70.64 | 71.08 | 70.64 | 71.04 | 7,299,748 | +0.58(+0.82%) |
Jul 20, 2022 | 70.75 | 70.76 | 70.43 | 70.46 | 4,235,939 | -0.07(-0.09%) |
Jul 19, 2022 | 70.59 | 70.64 | 70.41 | 70.53 | 3,731,699 | -0.06(-0.08%) |
Jul 18, 2022 | 70.66 | 70.67 | 70.44 | 70.58 | 3,672,808 | -0.22(-0.30%) |
Jul 15, 2022 | 70.58 | 70.89 | 70.58 | 70.80 | 5,634,328 | +0.25(+0.36%) |
Jul 14, 2022 | 70.33 | 70.64 | 70.19 | 70.55 | 5,977,580 | -0.22(-0.32%) |
Jul 13, 2022 | 70.12 | 70.82 | 70.10 | 70.77 | 6,815,482 | +0.22(+0.32%) |
Jul 12, 2022 | 70.69 | 70.82 | 70.55 | 70.55 | 6,421,405 | +0.12(+0.17%) |
Jul 11, 2022 | 70.42 | 70.60 | 70.38 | 70.43 | 4,408,493 | +0.26(+0.37%) |
Jul 08, 2022 | 70.25 | 70.28 | 70.09 | 70.16 | 4,470,950 | -0.23(-0.33%) |
Jul 07, 2022 | 70.66 | 70.67 | 70.33 | 70.40 | 8,047,593 | -0.20(-0.28%) |
Jul 06, 2022 | 71.20 | 71.22 | 70.57 | 70.59 | 5,672,142 | -0.43(-0.61%) |
Jul 05, 2022 | 71.03 | 71.15 | 70.89 | 71.03 | 6,678,612 | +0.12(+0.17%) |
Jul 01, 2022 | 70.81 | 71.22 | 70.73 | 70.90 | 6,195,189 | +0.56(+0.80%) |
Jun 30, 2022 | 70.26 | 70.52 | 70.26 | 70.34 | 4,694,480 | +0.30(+0.43%) |
Jun 29, 2022 | 69.64 | 70.05 | 69.64 | 70.04 | 4,168,769 | +0.40(+0.58%) |
Jun 28, 2022 | 69.57 | 69.64 | 69.45 | 69.64 | 5,968,899 | +0.04(+0.05%) |
Jun 27, 2022 | 69.67 | 69.85 | 69.53 | 69.60 | 6,674,987 | -0.34(-0.48%) |
Jun 24, 2022 | 69.97 | 70.22 | 69.89 | 69.94 | 7,466,980 | -0.13(-0.19%) |
Jun 23, 2022 | 70.01 | 70.40 | 69.99 | 70.07 | 9,139,877 | +0.34(+0.48%) |
Jun 22, 2022 | 69.76 | 69.87 | 69.67 | 69.73 | 8,995,426 | +0.57(+0.82%) |
Jun 21, 2022 | 69.27 | 69.42 | 69.11 | 69.16 | 7,563,731 | -0.32(-0.46%) |
Jun 17, 2022 | 69.53 | 69.62 | 69.20 | 69.48 | 5,265,794 | +0.04(+0.05%) |
Jun 16, 2022 | 68.69 | 69.46 | 68.61 | 69.45 | 9,070,363 | +0.15(+0.22%) |
Jun 15, 2022 | 69.02 | 69.34 | 68.70 | 69.30 | 9,734,734 | +0.79(+1.15%) |
Jun 14, 2022 | 69.08 | 69.17 | 68.42 | 68.51 | 10,195,893 | -0.37(-0.54%) |
Jun 13, 2022 | 69.36 | 69.40 | 68.58 | 68.88 | 12,042,206 | -1.13(-1.62%) |
Jun 10, 2022 | 70.34 | 70.49 | 69.88 | 70.02 | 15,720,727 | -0.60(-0.85%) |
Jun 09, 2022 | 70.66 | 70.75 | 70.58 | 70.61 | 5,166,100 | -0.09(-0.13%) |
Jun 08, 2022 | 70.85 | 70.97 | 70.70 | 70.71 | 4,042,468 | -0.29(-0.41%) |
Jun 07, 2022 | 70.89 | 71.14 | 70.87 | 71.00 | 7,478,592 | +0.24(+0.34%) |
Jun 06, 2022 | 71.06 | 71.12 | 70.73 | 70.75 | 7,166,223 | -0.42(-0.59%) |
Jun 03, 2022 | 71.02 | 71.21 | 71.02 | 71.17 | 5,937,662 | -0.10(-0.14%) |
Jun 02, 2022 | 71.31 | 71.34 | 71.08 | 71.28 | 5,645,486 | +0.07(+0.09%) |