Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.97 | 73.03 | 72.88 | 72.90 | 2,551,265 | -0.09(-0.12%) |
Aug 30, 2022 | 72.95 | 73.06 | 72.90 | 72.99 | 2,201,349 | -0.04(-0.05%) |
Aug 29, 2022 | 73.05 | 73.07 | 73.01 | 73.03 | 2,090,105 | -0.20(-0.27%) |
Aug 26, 2022 | 73.11 | 73.23 | 73.06 | 73.23 | 2,565,377 | +0.02(+0.03%) |
Aug 25, 2022 | 73.11 | 73.24 | 73.11 | 73.21 | 7,015,220 | +0.12(+0.17%) |
Aug 24, 2022 | 73.13 | 73.16 | 73.07 | 73.08 | 1,843,108 | -0.11(-0.14%) |
Aug 23, 2022 | 73.14 | 73.35 | 73.10 | 73.19 | 13,137,600 | +0.02(+0.03%) |
Aug 22, 2022 | 73.26 | 73.41 | 73.14 | 73.17 | 3,330,141 | -0.13(-0.18%) |
Aug 19, 2022 | 73.26 | 73.31 | 73.22 | 73.30 | 1,420,438 | -0.11(-0.14%) |
Aug 18, 2022 | 73.37 | 73.47 | 73.37 | 73.41 | 1,709,843 | +0.10(+0.13%) |
Aug 17, 2022 | 73.34 | 73.38 | 73.23 | 73.31 | 2,176,414 | -0.35(-0.48%) |
Aug 16, 2022 | 73.57 | 73.67 | 73.45 | 73.67 | 2,469,284 | +0.10(+0.13%) |
Aug 15, 2022 | 73.58 | 73.62 | 73.54 | 73.57 | 2,385,521 | +0.06(+0.08%) |
Aug 12, 2022 | 73.53 | 73.54 | 73.42 | 73.51 | 2,487,142 | +0.11(+0.14%) |
Aug 11, 2022 | 73.54 | 73.68 | 73.40 | 73.41 | 1,756,347 | -0.05(-0.06%) |
Aug 10, 2022 | 73.58 | 73.67 | 73.46 | 73.46 | 2,468,494 | +0.11(+0.16%) |
Aug 09, 2022 | 73.36 | 73.41 | 73.33 | 73.34 | 2,212,785 | -0.10(-0.13%) |
Aug 08, 2022 | 73.43 | 73.51 | 73.42 | 73.44 | 2,751,277 | +0.02(+0.03%) |
Aug 05, 2022 | 73.40 | 73.45 | 73.35 | 73.42 | 2,336,633 | -0.39(-0.53%) |
Aug 04, 2022 | 73.73 | 73.81 | 73.62 | 73.81 | 3,751,573 | +0.18(+0.25%) |
Aug 03, 2022 | 73.62 | 73.64 | 73.39 | 73.63 | 2,435,903 | +0.03(+0.04%) |
Aug 02, 2022 | 73.97 | 74.00 | 73.54 | 73.60 | 10,562,273 | -0.35(-0.48%) |
Aug 01, 2022 | 73.94 | 74.02 | 73.92 | 73.95 | 2,798,625 | +0.01(+0.02%) |
Jul 29, 2022 | 73.89 | 74.01 | 73.84 | 73.94 | 2,846,699 | +0.01(+0.01%) |
Jul 28, 2022 | 73.96 | 73.99 | 73.84 | 73.93 | 2,250,279 | +0.27(+0.36%) |
Jul 27, 2022 | 73.53 | 73.73 | 73.51 | 73.66 | 2,252,165 | +0.14(+0.19%) |
Jul 26, 2022 | 73.60 | 73.68 | 73.51 | 73.52 | 1,676,146 | -0.02(-0.03%) |
Jul 25, 2022 | 73.53 | 73.60 | 73.50 | 73.54 | 2,090,452 | -0.09(-0.12%) |
Jul 22, 2022 | 73.58 | 73.74 | 73.54 | 73.62 | 1,877,189 | +0.28(+0.38%) |
Jul 21, 2022 | 73.08 | 73.37 | 73.08 | 73.35 | 1,851,901 | +0.31(+0.43%) |
Jul 20, 2022 | 73.16 | 73.17 | 73.01 | 73.03 | 5,290,065 | +0.01(+0.01%) |
Jul 19, 2022 | 73.13 | 73.21 | 73.02 | 73.02 | 2,380,513 | -0.11(-0.16%) |
Jul 18, 2022 | 73.16 | 73.17 | 73.07 | 73.14 | 1,947,532 | -0.04(-0.05%) |
Jul 15, 2022 | 73.06 | 73.29 | 73.06 | 73.18 | 3,352,437 | +0.05(+0.07%) |
Jul 14, 2022 | 72.97 | 73.18 | 72.90 | 73.13 | 2,472,621 | -0.06(-0.08%) |
Jul 13, 2022 | 73.05 | 73.28 | 72.98 | 73.18 | 4,057,692 | -0.06(-0.08%) |
Jul 12, 2022 | 73.33 | 73.35 | 73.23 | 73.24 | 2,018,256 | +0.05(+0.07%) |
Jul 11, 2022 | 73.21 | 73.30 | 73.17 | 73.19 | 1,699,182 | +0.06(+0.08%) |
Jul 08, 2022 | 73.15 | 73.18 | 73.09 | 73.14 | 3,390,213 | -0.15(-0.21%) |
Jul 07, 2022 | 73.38 | 73.38 | 73.23 | 73.29 | 6,996,041 | -0.05(-0.07%) |
Jul 06, 2022 | 73.66 | 73.66 | 73.34 | 73.34 | 4,957,569 | -0.30(-0.40%) |
Jul 05, 2022 | 73.82 | 73.82 | 73.58 | 73.63 | 5,144,037 | +0.11(+0.16%) |
Jul 01, 2022 | 73.43 | 73.68 | 73.43 | 73.52 | 3,164,643 | +0.32(+0.43%) |
Jun 30, 2022 | 73.13 | 73.29 | 73.13 | 73.20 | 3,090,110 | +0.19(+0.26%) |
Jun 29, 2022 | 72.82 | 73.02 | 72.82 | 73.01 | 5,773,288 | +0.12(+0.17%) |
Jun 28, 2022 | 72.78 | 72.89 | 72.78 | 72.89 | 2,310,852 | +0.03(+0.04%) |
Jun 27, 2022 | 72.88 | 72.98 | 72.82 | 72.86 | 2,789,825 | -0.12(-0.17%) |
Jun 24, 2022 | 72.89 | 73.11 | 72.89 | 72.98 | 6,308,986 | +0.00(+0.00%) |
Jun 23, 2022 | 72.93 | 73.18 | 72.93 | 72.98 | 3,199,955 | +0.17(+0.24%) |
Jun 22, 2022 | 72.82 | 72.90 | 72.80 | 72.81 | 8,269,978 | +0.22(+0.30%) |
Jun 21, 2022 | 72.50 | 72.66 | 72.50 | 72.59 | 25,430,672 | -0.06(-0.08%) |
Jun 17, 2022 | 72.70 | 72.73 | 72.53 | 72.65 | 8,338,161 | -0.02(-0.03%) |
Jun 16, 2022 | 72.30 | 72.70 | 72.30 | 72.67 | 4,667,899 | +0.11(+0.16%) |
Jun 15, 2022 | 72.33 | 72.64 | 72.22 | 72.55 | 4,799,914 | +0.41(+0.57%) |
Jun 14, 2022 | 72.14 | 72.46 | 72.12 | 72.14 | 3,820,225 | -0.24(-0.33%) |
Jun 13, 2022 | 72.49 | 72.60 | 72.21 | 72.38 | 6,155,228 | -0.51(-0.71%) |
Jun 10, 2022 | 73.09 | 73.09 | 72.90 | 72.90 | 2,794,963 | -0.42(-0.57%) |
Jun 09, 2022 | 73.31 | 73.38 | 73.30 | 73.32 | 3,764,395 | -0.10(-0.14%) |
Jun 08, 2022 | 73.37 | 73.49 | 73.37 | 73.42 | 3,860,687 | -0.07(-0.09%) |
Jun 07, 2022 | 73.45 | 73.55 | 73.45 | 73.49 | 2,261,950 | +0.03(+0.04%) |
Jun 06, 2022 | 73.54 | 73.54 | 73.44 | 73.46 | 2,780,637 | -0.13(-0.18%) |
Jun 03, 2022 | 73.55 | 73.60 | 73.55 | 73.59 | 2,482,347 | -0.04(-0.05%) |
Jun 02, 2022 | 73.73 | 73.73 | 73.57 | 73.63 | 2,717,861 | +0.02(+0.03%) |