Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.04 | 72.28 | 71.98 | 72.00 | 15,885 | -0.19(-0.27%) |
Aug 30, 2022 | 72.53 | 72.53 | 72.15 | 72.20 | 27,114 | -0.48(-0.67%) |
Aug 29, 2022 | 72.59 | 72.77 | 72.58 | 72.68 | 15,364 | +0.16(+0.23%) |
Aug 26, 2022 | 73.13 | 73.14 | 72.51 | 72.52 | 46,855 | -0.65(-0.89%) |
Aug 25, 2022 | 73.03 | 73.19 | 72.97 | 73.16 | 14,056 | +0.24(+0.33%) |
Aug 24, 2022 | 72.63 | 72.93 | 72.64 | 72.92 | 6,660 | -0.08(-0.11%) |
Aug 23, 2022 | 72.65 | 73.08 | 72.65 | 73.00 | 13,787 | +0.57(+0.79%) |
Aug 22, 2022 | 72.64 | 72.66 | 72.39 | 72.43 | 16,427 | -0.34(-0.47%) |
Aug 19, 2022 | 72.84 | 72.84 | 72.67 | 72.77 | 10,334 | -0.32(-0.44%) |
Aug 18, 2022 | 73.25 | 73.25 | 72.93 | 73.09 | 10,018 | -0.18(-0.25%) |
Aug 17, 2022 | 73.20 | 73.36 | 73.08 | 73.27 | 10,651 | -0.36(-0.49%) |
Aug 16, 2022 | 73.41 | 73.66 | 73.40 | 73.63 | 15,921 | +0.39(+0.53%) |
Aug 15, 2022 | 73.16 | 73.35 | 73.11 | 73.24 | 25,829 | -0.86(-1.16%) |
Aug 12, 2022 | 73.90 | 74.10 | 73.82 | 74.10 | 10,504 | +0.09(+0.12%) |
Aug 11, 2022 | 74.26 | 74.26 | 74.01 | 74.01 | 9,442 | +0.03(+0.04%) |
Aug 10, 2022 | 73.64 | 74.09 | 73.64 | 73.99 | 15,259 | +0.63(+0.86%) |
Aug 09, 2022 | 73.43 | 73.46 | 73.28 | 73.36 | 27,820 | -0.14(-0.20%) |
Aug 08, 2022 | 73.49 | 73.62 | 73.45 | 73.50 | 23,453 | +0.42(+0.57%) |
Aug 05, 2022 | 72.82 | 73.15 | 72.80 | 73.09 | 37,116 | -0.44(-0.60%) |
Aug 04, 2022 | 73.45 | 73.55 | 73.44 | 73.53 | 10,831 | -0.08(-0.11%) |
Aug 03, 2022 | 73.57 | 73.63 | 73.36 | 73.61 | 13,369 | +0.16(+0.22%) |
Aug 02, 2022 | 73.54 | 73.62 | 73.41 | 73.44 | 6,184 | -0.16(-0.22%) |
Aug 01, 2022 | 73.85 | 73.85 | 73.53 | 73.61 | 16,419 | -0.19(-0.26%) |
Jul 29, 2022 | 73.58 | 73.83 | 73.55 | 73.80 | 124,879 | +0.07(+0.10%) |
Jul 28, 2022 | 73.72 | 73.74 | 73.45 | 73.72 | 20,179 | +0.01(+0.01%) |
Jul 27, 2022 | 73.38 | 73.76 | 73.29 | 73.71 | 26,501 | +0.38(+0.51%) |
Jul 26, 2022 | 73.45 | 73.45 | 73.26 | 73.34 | 30,525 | -0.29(-0.39%) |
Jul 25, 2022 | 73.52 | 73.63 | 73.41 | 73.63 | 57,005 | +0.45(+0.62%) |
Jul 22, 2022 | 73.49 | 73.63 | 73.11 | 73.17 | 37,127 | -0.23(-0.31%) |
Jul 21, 2022 | 73.16 | 73.41 | 73.09 | 73.40 | 41,033 | +0.01(+0.01%) |
Jul 20, 2022 | 73.29 | 73.42 | 73.27 | 73.40 | 22,035 | -0.05(-0.07%) |
Jul 19, 2022 | 73.11 | 73.44 | 73.11 | 73.44 | 25,785 | +0.61(+0.83%) |
Jul 18, 2022 | 72.97 | 73.26 | 72.80 | 72.84 | 17,965 | +0.25(+0.34%) |
Jul 15, 2022 | 72.40 | 72.61 | 72.34 | 72.59 | 11,075 | +0.46(+0.64%) |
Jul 14, 2022 | 71.65 | 72.18 | 71.52 | 72.13 | 39,036 | -0.69(-0.94%) |
Jul 13, 2022 | 72.53 | 73.04 | 72.53 | 72.82 | 45,585 | +0.17(+0.24%) |
Jul 12, 2022 | 72.50 | 72.78 | 72.47 | 72.64 | 27,013 | -0.08(-0.11%) |
Jul 11, 2022 | 72.54 | 72.87 | 72.42 | 72.72 | 36,760 | -0.26(-0.35%) |
Jul 08, 2022 | 72.86 | 73.05 | 72.80 | 72.97 | 11,083 | +0.11(+0.15%) |
Jul 07, 2022 | 72.71 | 72.90 | 72.70 | 72.86 | 29,466 | +0.38(+0.53%) |
Jul 06, 2022 | 72.61 | 72.61 | 72.29 | 72.48 | 21,998 | -0.04(-0.05%) |
Jul 05, 2022 | 72.64 | 72.67 | 72.27 | 72.52 | 85,141 | -0.81(-1.10%) |
Jul 01, 2022 | 73.08 | 73.37 | 73.00 | 73.32 | 6,790 | -0.14(-0.19%) |
Jun 30, 2022 | 73.26 | 73.48 | 73.14 | 73.46 | 105,892 | +0.17(+0.24%) |
Jun 29, 2022 | 73.45 | 73.45 | 73.29 | 73.29 | 14,309 | -0.15(-0.20%) |
Jun 28, 2022 | 73.58 | 73.60 | 73.30 | 73.43 | 19,259 | +0.05(+0.07%) |
Jun 27, 2022 | 73.23 | 73.45 | 73.20 | 73.38 | 41,017 | +0.10(+0.13%) |
Jun 24, 2022 | 72.91 | 73.30 | 72.91 | 73.29 | 11,619 | +0.48(+0.67%) |
Jun 23, 2022 | 73.00 | 73.03 | 72.67 | 72.80 | 34,963 | -0.24(-0.32%) |
Jun 22, 2022 | 72.98 | 73.16 | 72.94 | 73.04 | 72,825 | -0.13(-0.18%) |
Jun 21, 2022 | 73.04 | 73.22 | 73.03 | 73.17 | 57,634 | +0.59(+0.82%) |
Jun 17, 2022 | 72.54 | 72.63 | 72.27 | 72.58 | 210,266 | -0.54(-0.73%) |
Jun 16, 2022 | 73.19 | 73.34 | 72.89 | 73.11 | 50,735 | -0.21(-0.29%) |
Jun 15, 2022 | 72.94 | 73.47 | 72.77 | 73.33 | 53,780 | +0.38(+0.52%) |
Jun 14, 2022 | 73.10 | 73.21 | 72.86 | 72.95 | 47,088 | -0.34(-0.46%) |
Jun 13, 2022 | 73.66 | 73.66 | 73.29 | 73.29 | 80,521 | -0.73(-0.98%) |
Jun 10, 2022 | 74.03 | 74.11 | 73.79 | 74.01 | 73,095 | -0.44(-0.58%) |
Jun 09, 2022 | 75.16 | 75.16 | 74.44 | 74.45 | 34,629 | -0.88(-1.17%) |
Jun 08, 2022 | 75.45 | 75.50 | 75.25 | 75.33 | 9,731 | -0.13(-0.18%) |
Jun 07, 2022 | 75.10 | 75.49 | 75.10 | 75.46 | 18,255 | +0.32(+0.42%) |
Jun 06, 2022 | 75.41 | 75.41 | 75.11 | 75.15 | 17,726 | +0.07(+0.09%) |
Jun 03, 2022 | 75.29 | 75.32 | 75.03 | 75.08 | 104,433 | -0.08(-0.10%) |
Jun 02, 2022 | 74.81 | 75.24 | 74.81 | 75.16 | 164,741 | +0.44(+0.60%) |