Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 66.70 | 66.78 | 66.61 | 66.61 | 2,048 | -0.11(-0.17%) |
Aug 30, 2022 | 67.29 | 67.29 | 66.64 | 66.72 | 8,362 | -0.45(-0.68%) |
Aug 29, 2022 | 67.15 | 67.39 | 67.05 | 67.18 | 2,537 | +0.14(+0.20%) |
Aug 26, 2022 | 68.12 | 68.12 | 67.01 | 67.04 | 6,983 | -0.91(-1.34%) |
Aug 25, 2022 | 67.75 | 67.96 | 67.75 | 67.96 | 5,081 | +0.68(+1.02%) |
Aug 24, 2022 | 67.02 | 67.27 | 67.02 | 67.27 | 1,789 | -0.19(-0.29%) |
Aug 23, 2022 | 66.97 | 67.75 | 66.97 | 67.47 | 38,562 | +0.51(+0.76%) |
Aug 22, 2022 | 67.16 | 67.16 | 66.85 | 66.96 | 18,552 | +0.00(+0.00%) |
Aug 19, 2022 | 67.12 | 67.12 | 66.84 | 66.96 | 30,306 | -0.44(-0.66%) |
Aug 18, 2022 | 67.69 | 67.69 | 67.30 | 67.40 | 4,638 | -0.14(-0.20%) |
Aug 17, 2022 | 67.45 | 67.76 | 67.31 | 67.54 | 35,339 | -0.84(-1.22%) |
Aug 16, 2022 | 68.26 | 68.40 | 68.20 | 68.37 | 7,356 | +0.03(+0.04%) |
Aug 15, 2022 | 68.44 | 68.45 | 68.32 | 68.34 | 5,684 | -1.00(-1.45%) |
Aug 12, 2022 | 69.22 | 69.34 | 69.00 | 69.34 | 2,423 | +0.25(+0.36%) |
Aug 11, 2022 | 69.27 | 69.41 | 69.10 | 69.10 | 15,535 | +0.20(+0.29%) |
Aug 10, 2022 | 68.62 | 69.13 | 68.52 | 68.90 | 15,429 | +1.18(+1.74%) |
Aug 09, 2022 | 67.85 | 67.88 | 67.72 | 67.72 | 3,614 | -0.22(-0.32%) |
Aug 08, 2022 | 67.99 | 68.11 | 67.93 | 67.94 | 3,390 | +0.65(+0.97%) |
Aug 05, 2022 | 66.94 | 67.32 | 66.93 | 67.29 | 5,899 | -0.58(-0.85%) |
Aug 04, 2022 | 67.66 | 67.93 | 67.66 | 67.87 | 3,156 | +0.22(+0.33%) |
Aug 03, 2022 | 67.47 | 67.67 | 67.16 | 67.65 | 4,582 | +0.27(+0.40%) |
Aug 02, 2022 | 67.52 | 67.71 | 67.37 | 67.38 | 4,438 | -1.00(-1.46%) |
Aug 01, 2022 | 68.24 | 68.55 | 68.20 | 68.37 | 6,468 | +0.39(+0.57%) |
Jul 29, 2022 | 67.43 | 68.04 | 67.37 | 67.99 | 5,409 | +0.06(+0.08%) |
Jul 28, 2022 | 67.75 | 67.93 | 67.72 | 67.93 | 3,753 | -0.12(-0.18%) |
Jul 27, 2022 | 67.45 | 68.17 | 67.40 | 68.05 | 3,658 | +0.58(+0.86%) |
Jul 26, 2022 | 67.58 | 67.58 | 67.47 | 67.47 | 1,998 | -0.25(-0.37%) |
Jul 25, 2022 | 67.64 | 67.72 | 67.56 | 67.72 | 5,259 | +0.45(+0.66%) |
Jul 22, 2022 | 67.75 | 67.75 | 67.19 | 67.27 | 4,536 | -0.05(-0.07%) |
Jul 21, 2022 | 66.97 | 67.32 | 66.97 | 67.32 | 10,634 | +0.29(+0.44%) |
Jul 20, 2022 | 67.24 | 67.24 | 66.96 | 67.03 | 5,643 | -0.11(-0.16%) |
Jul 19, 2022 | 67.10 | 67.23 | 67.09 | 67.14 | 10,644 | +0.86(+1.29%) |
Jul 18, 2022 | 66.47 | 66.63 | 66.28 | 66.28 | 11,282 | +0.19(+0.29%) |
Jul 15, 2022 | 65.93 | 66.16 | 65.80 | 66.09 | 3,709 | +0.43(+0.66%) |
Jul 14, 2022 | 65.17 | 65.79 | 65.08 | 65.66 | 10,182 | -0.16(-0.24%) |
Jul 13, 2022 | 65.71 | 66.11 | 65.51 | 65.81 | 8,617 | -0.00(-0.00%) |
Jul 12, 2022 | 65.71 | 65.92 | 65.67 | 65.81 | 6,291 | +0.33(+0.50%) |
Jul 11, 2022 | 65.50 | 65.71 | 65.43 | 65.49 | 8,282 | -1.21(-1.81%) |
Jul 08, 2022 | 66.61 | 66.83 | 66.53 | 66.69 | 1,948 | +0.09(+0.14%) |
Jul 07, 2022 | 66.42 | 66.65 | 66.40 | 66.60 | 9,306 | +0.59(+0.89%) |
Jul 06, 2022 | 66.37 | 66.37 | 65.86 | 66.01 | 8,169 | -0.16(-0.24%) |
Jul 05, 2022 | 65.93 | 66.17 | 65.84 | 66.17 | 12,082 | -0.23(-0.35%) |
Jul 01, 2022 | 65.95 | 66.41 | 65.94 | 66.40 | 11,247 | -0.75(-1.12%) |
Jun 30, 2022 | 67.26 | 67.33 | 66.92 | 67.16 | 6,544 | +0.20(+0.30%) |
Jun 29, 2022 | 66.85 | 67.02 | 66.85 | 66.96 | 45,817 | -0.24(-0.35%) |
Jun 28, 2022 | 67.42 | 67.49 | 67.19 | 67.19 | 5,887 | -0.13(-0.19%) |
Jun 27, 2022 | 67.44 | 67.55 | 67.28 | 67.32 | 11,540 | -0.25(-0.36%) |
Jun 24, 2022 | 67.48 | 67.66 | 67.48 | 67.56 | 4,024 | +0.39(+0.59%) |
Jun 23, 2022 | 67.28 | 67.28 | 66.91 | 67.17 | 17,630 | -0.28(-0.41%) |
Jun 22, 2022 | 67.49 | 67.57 | 67.42 | 67.45 | 10,290 | -0.36(-0.54%) |
Jun 21, 2022 | 67.84 | 68.02 | 67.77 | 67.81 | 46,973 | +0.31(+0.46%) |
Jun 17, 2022 | 67.74 | 67.77 | 67.16 | 67.50 | 20,426 | -1.17(-1.70%) |
Jun 16, 2022 | 67.98 | 68.71 | 67.76 | 68.67 | 11,883 | +0.48(+0.71%) |
Jun 15, 2022 | 67.40 | 68.34 | 67.36 | 68.18 | 36,408 | +1.36(+2.03%) |
Jun 14, 2022 | 67.13 | 67.17 | 66.75 | 66.83 | 55,399 | -0.61(-0.90%) |
Jun 13, 2022 | 67.91 | 67.91 | 67.40 | 67.44 | 27,030 | -1.25(-1.82%) |
Jun 10, 2022 | 68.78 | 68.78 | 68.56 | 68.69 | 23,571 | -0.44(-0.64%) |
Jun 09, 2022 | 69.33 | 69.43 | 69.07 | 69.13 | 19,356 | -0.94(-1.34%) |
Jun 08, 2022 | 70.26 | 70.38 | 70.02 | 70.07 | 9,301 | -0.41(-0.59%) |
Jun 07, 2022 | 69.85 | 70.53 | 69.85 | 70.48 | 6,357 | +0.41(+0.59%) |
Jun 06, 2022 | 70.37 | 70.40 | 70.03 | 70.07 | 20,837 | -0.12(-0.17%) |
Jun 03, 2022 | 70.45 | 70.46 | 70.16 | 70.19 | 9,596 | -0.55(-0.78%) |
Jun 02, 2022 | 70.36 | 70.74 | 70.33 | 70.74 | 88,406 | +0.84(+1.20%) |