Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 70.89 | 70.97 | 70.56 | 70.65 | 5,446,878 | -0.29(-0.41%) |
Aug 30, 2022 | 70.96 | 71.10 | 70.74 | 70.94 | 7,263,352 | +0.06(+0.08%) |
Aug 29, 2022 | 70.98 | 70.99 | 70.83 | 70.89 | 3,446,299 | -0.32(-0.45%) |
Aug 26, 2022 | 71.25 | 71.38 | 71.08 | 71.21 | 4,515,720 | -0.14(-0.20%) |
Aug 25, 2022 | 71.01 | 71.41 | 70.95 | 71.35 | 3,894,702 | +0.39(+0.55%) |
Aug 24, 2022 | 71.00 | 71.04 | 70.88 | 70.96 | 4,021,650 | -0.18(-0.25%) |
Aug 23, 2022 | 71.14 | 71.45 | 71.04 | 71.14 | 6,647,349 | -0.03(-0.04%) |
Aug 22, 2022 | 71.34 | 71.37 | 71.11 | 71.17 | 4,392,190 | -0.32(-0.45%) |
Aug 19, 2022 | 71.53 | 71.53 | 71.36 | 71.49 | 5,409,993 | -0.45(-0.63%) |
Aug 18, 2022 | 72.01 | 72.13 | 71.92 | 71.95 | 4,252,141 | +0.13(+0.18%) |
Aug 17, 2022 | 71.91 | 71.98 | 71.70 | 71.81 | 4,362,195 | -0.43(-0.59%) |
Aug 16, 2022 | 72.23 | 72.25 | 72.00 | 72.24 | 4,333,496 | -0.09(-0.13%) |
Aug 15, 2022 | 72.42 | 72.49 | 72.32 | 72.33 | 4,142,892 | +0.08(+0.10%) |
Aug 12, 2022 | 72.17 | 72.26 | 71.98 | 72.26 | 4,621,643 | +0.33(+0.46%) |
Aug 11, 2022 | 72.51 | 72.61 | 71.89 | 71.93 | 5,469,377 | -0.41(-0.56%) |
Aug 10, 2022 | 72.45 | 72.67 | 72.27 | 72.33 | 4,546,001 | +0.20(+0.28%) |
Aug 09, 2022 | 72.13 | 72.22 | 72.06 | 72.14 | 7,274,055 | -0.16(-0.22%) |
Aug 08, 2022 | 72.26 | 72.40 | 72.22 | 72.30 | 9,012,040 | +0.32(+0.45%) |
Aug 05, 2022 | 72.02 | 72.07 | 71.84 | 71.97 | 9,446,686 | -0.82(-1.13%) |
Aug 04, 2022 | 72.66 | 72.81 | 72.58 | 72.80 | 10,422,334 | +0.18(+0.25%) |
Aug 03, 2022 | 72.19 | 72.63 | 71.95 | 72.62 | 6,070,536 | +0.36(+0.50%) |
Aug 02, 2022 | 73.01 | 73.09 | 72.20 | 72.26 | 11,412,812 | -0.74(-1.01%) |
Aug 01, 2022 | 72.83 | 73.05 | 72.75 | 73.00 | 5,670,809 | +0.32(+0.43%) |
Jul 29, 2022 | 72.59 | 72.94 | 72.54 | 72.68 | 6,984,860 | -0.06(-0.08%) |
Jul 28, 2022 | 72.74 | 72.84 | 72.59 | 72.74 | 5,442,068 | +0.50(+0.69%) |
Jul 27, 2022 | 72.16 | 72.48 | 72.15 | 72.24 | 6,263,108 | +0.20(+0.28%) |
Jul 26, 2022 | 72.31 | 72.37 | 72.01 | 72.04 | 7,368,834 | +0.02(+0.03%) |
Jul 25, 2022 | 71.96 | 72.08 | 71.92 | 72.02 | 4,503,487 | -0.26(-0.37%) |
Jul 22, 2022 | 72.18 | 72.45 | 72.10 | 72.29 | 7,001,166 | +0.59(+0.82%) |
Jul 21, 2022 | 71.29 | 71.73 | 71.29 | 71.70 | 7,233,027 | +0.59(+0.82%) |
Jul 20, 2022 | 71.41 | 71.42 | 71.08 | 71.11 | 4,197,223 | -0.07(-0.09%) |
Jul 19, 2022 | 71.25 | 71.29 | 71.06 | 71.18 | 3,697,591 | -0.06(-0.08%) |
Jul 18, 2022 | 71.31 | 71.33 | 71.09 | 71.24 | 3,639,238 | -0.22(-0.30%) |
Jul 15, 2022 | 71.23 | 71.55 | 71.23 | 71.45 | 5,582,830 | +0.26(+0.36%) |
Jul 14, 2022 | 70.98 | 71.29 | 70.84 | 71.20 | 5,922,944 | -0.23(-0.32%) |
Jul 13, 2022 | 70.76 | 71.48 | 70.74 | 71.42 | 6,753,188 | +0.23(+0.32%) |
Jul 12, 2022 | 71.34 | 71.47 | 71.20 | 71.20 | 6,362,713 | +0.12(+0.17%) |
Jul 11, 2022 | 71.07 | 71.25 | 71.03 | 71.08 | 4,368,200 | +0.26(+0.37%) |
Jul 08, 2022 | 70.90 | 70.92 | 70.74 | 70.81 | 4,430,085 | -0.24(-0.33%) |
Jul 07, 2022 | 71.31 | 71.32 | 70.98 | 71.05 | 7,974,037 | -0.20(-0.28%) |
Jul 06, 2022 | 71.86 | 71.88 | 71.22 | 71.25 | 5,620,298 | -0.43(-0.61%) |
Jul 05, 2022 | 71.69 | 71.80 | 71.55 | 71.68 | 6,617,569 | +0.12(+0.17%) |
Jul 01, 2022 | 71.46 | 71.88 | 71.39 | 71.56 | 6,138,565 | +0.57(+0.80%) |
Jun 30, 2022 | 70.91 | 71.17 | 70.91 | 70.99 | 4,651,555 | +0.30(+0.43%) |
Jun 29, 2022 | 70.28 | 70.69 | 70.28 | 70.69 | 4,130,651 | +0.41(+0.58%) |
Jun 28, 2022 | 70.21 | 70.28 | 70.09 | 70.28 | 5,914,322 | +0.04(+0.05%) |
Jun 27, 2022 | 70.31 | 70.49 | 70.17 | 70.25 | 6,613,953 | -0.34(-0.48%) |
Jun 24, 2022 | 70.61 | 70.87 | 70.54 | 70.59 | 7,398,705 | -0.13(-0.19%) |
Jun 23, 2022 | 70.65 | 71.05 | 70.63 | 70.72 | 9,056,305 | +0.34(+0.48%) |
Jun 22, 2022 | 70.41 | 70.51 | 70.31 | 70.38 | 8,913,175 | +0.58(+0.82%) |
Jun 21, 2022 | 69.91 | 70.06 | 69.75 | 69.80 | 7,494,571 | -0.32(-0.46%) |
Jun 17, 2022 | 70.17 | 70.27 | 69.84 | 70.12 | 5,217,645 | +0.04(+0.05%) |
Jun 16, 2022 | 69.32 | 70.10 | 69.24 | 70.09 | 8,987,427 | +0.15(+0.22%) |
Jun 15, 2022 | 69.66 | 69.98 | 69.33 | 69.94 | 9,645,723 | +0.79(+1.15%) |
Jun 14, 2022 | 69.72 | 69.81 | 69.05 | 69.14 | 10,102,666 | -0.38(-0.54%) |
Jun 13, 2022 | 70.00 | 70.04 | 69.21 | 69.52 | 11,932,097 | -1.14(-1.62%) |
Jun 10, 2022 | 70.99 | 71.14 | 70.52 | 70.66 | 15,576,982 | -0.60(-0.85%) |
Jun 09, 2022 | 71.31 | 71.41 | 71.23 | 71.27 | 5,118,863 | -0.09(-0.13%) |
Jun 08, 2022 | 71.50 | 71.62 | 71.35 | 71.36 | 4,005,505 | -0.29(-0.41%) |
Jun 07, 2022 | 71.55 | 71.79 | 71.52 | 71.65 | 7,410,210 | +0.25(+0.34%) |
Jun 06, 2022 | 71.72 | 71.77 | 71.38 | 71.41 | 7,100,698 | -0.42(-0.59%) |
Jun 03, 2022 | 71.68 | 71.87 | 71.68 | 71.83 | 5,883,370 | -0.10(-0.14%) |
Jun 02, 2022 | 71.97 | 72.00 | 71.73 | 71.93 | 5,593,866 | +0.07(+0.09%) |