Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 67.40 | 67.47 | 67.28 | 67.30 | 82,696 | -0.11(-0.16%) |
Aug 30, 2022 | 67.53 | 67.63 | 67.27 | 67.41 | 26,352 | -0.01(-0.01%) |
Aug 29, 2022 | 67.54 | 67.58 | 67.34 | 67.42 | 65,610 | -0.60(-0.88%) |
Aug 26, 2022 | 68.41 | 68.61 | 68.01 | 68.02 | 28,551 | -0.49(-0.72%) |
Aug 25, 2022 | 68.37 | 68.53 | 68.30 | 68.51 | 50,981 | +0.30(+0.44%) |
Aug 24, 2022 | 68.24 | 68.39 | 68.19 | 68.21 | 15,486 | -0.15(-0.22%) |
Aug 23, 2022 | 68.00 | 68.79 | 67.98 | 68.36 | 52,113 | +0.35(+0.51%) |
Aug 22, 2022 | 68.20 | 68.20 | 67.95 | 68.01 | 91,986 | -0.33(-0.48%) |
Aug 19, 2022 | 68.27 | 68.38 | 68.17 | 68.34 | 60,963 | -0.50(-0.73%) |
Aug 18, 2022 | 69.29 | 69.29 | 68.81 | 68.84 | 45,901 | -0.43(-0.62%) |
Aug 17, 2022 | 69.22 | 69.35 | 69.02 | 69.27 | 87,197 | -0.40(-0.57%) |
Aug 16, 2022 | 69.50 | 69.70 | 69.43 | 69.67 | 28,715 | -0.50(-0.71%) |
Aug 15, 2022 | 70.49 | 70.53 | 70.15 | 70.17 | 11,406 | +0.08(+0.11%) |
Aug 12, 2022 | 70.00 | 70.11 | 69.90 | 70.09 | 38,380 | -0.18(-0.26%) |
Aug 11, 2022 | 70.79 | 70.86 | 70.27 | 70.27 | 23,662 | -0.11(-0.16%) |
Aug 10, 2022 | 70.25 | 70.75 | 70.24 | 70.38 | 60,222 | +1.20(+1.73%) |
Aug 09, 2022 | 69.25 | 69.34 | 69.17 | 69.18 | 39,553 | -0.06(-0.09%) |
Aug 08, 2022 | 69.41 | 69.58 | 69.24 | 69.24 | 22,290 | -0.03(-0.04%) |
Aug 05, 2022 | 69.37 | 69.43 | 69.04 | 69.27 | 58,790 | -1.14(-1.62%) |
Aug 04, 2022 | 69.94 | 70.44 | 69.93 | 70.41 | 44,970 | +0.56(+0.81%) |
Aug 03, 2022 | 69.98 | 70.01 | 69.52 | 69.85 | 24,557 | -0.43(-0.62%) |
Aug 02, 2022 | 71.29 | 71.34 | 70.28 | 70.28 | 108,937 | -0.80(-1.13%) |
Aug 01, 2022 | 70.92 | 71.08 | 70.70 | 71.08 | 53,842 | +0.91(+1.30%) |
Jul 29, 2022 | 69.69 | 70.22 | 69.53 | 70.17 | 51,876 | +0.52(+0.75%) |
Jul 28, 2022 | 69.52 | 69.70 | 69.44 | 69.65 | 57,327 | +1.10(+1.60%) |
Jul 27, 2022 | 68.34 | 68.58 | 68.08 | 68.55 | 255,375 | +0.20(+0.29%) |
Jul 26, 2022 | 68.54 | 68.63 | 68.35 | 68.35 | 18,894 | -0.13(-0.19%) |
Jul 25, 2022 | 68.50 | 68.57 | 68.42 | 68.48 | 18,291 | -0.36(-0.52%) |
Jul 22, 2022 | 68.53 | 68.95 | 68.51 | 68.84 | 51,375 | +0.78(+1.15%) |
Jul 21, 2022 | 67.57 | 68.06 | 67.57 | 68.06 | 31,280 | +0.38(+0.56%) |
Jul 20, 2022 | 67.79 | 67.79 | 67.66 | 67.68 | 24,095 | -0.04(-0.06%) |
Jul 19, 2022 | 68.02 | 68.05 | 67.67 | 67.72 | 40,333 | -0.06(-0.09%) |
Jul 18, 2022 | 67.68 | 67.81 | 67.68 | 67.78 | 51,876 | +0.22(+0.33%) |
Jul 15, 2022 | 67.43 | 67.59 | 67.40 | 67.56 | 32,552 | +0.18(+0.27%) |
Jul 14, 2022 | 67.19 | 67.44 | 67.14 | 67.38 | 95,834 | -0.76(-1.12%) |
Jul 13, 2022 | 68.04 | 68.25 | 67.88 | 68.14 | 18,478 | -0.27(-0.39%) |
Jul 12, 2022 | 68.42 | 68.52 | 68.35 | 68.41 | 21,219 | +0.30(+0.44%) |
Jul 11, 2022 | 68.02 | 68.18 | 67.96 | 68.11 | 37,014 | -0.65(-0.94%) |
Jul 08, 2022 | 68.59 | 68.83 | 68.59 | 68.76 | 25,315 | -0.04(-0.05%) |
Jul 07, 2022 | 68.90 | 68.95 | 68.75 | 68.79 | 26,810 | -0.11(-0.15%) |
Jul 06, 2022 | 69.25 | 69.32 | 68.81 | 68.90 | 41,792 | -0.05(-0.07%) |
Jul 05, 2022 | 68.86 | 69.01 | 68.75 | 68.95 | 43,255 | -0.25(-0.36%) |
Jul 01, 2022 | 69.05 | 69.39 | 69.05 | 69.20 | 76,379 | +0.23(+0.33%) |
Jun 30, 2022 | 68.86 | 69.04 | 68.81 | 68.97 | 37,163 | +0.44(+0.65%) |
Jun 29, 2022 | 68.35 | 68.56 | 68.32 | 68.53 | 28,540 | -0.21(-0.31%) |
Jun 28, 2022 | 68.75 | 68.78 | 68.64 | 68.74 | 74,864 | -0.38(-0.54%) |
Jun 27, 2022 | 69.18 | 69.32 | 69.08 | 69.12 | 33,357 | -0.10(-0.14%) |
Jun 24, 2022 | 69.27 | 69.36 | 69.15 | 69.22 | 18,368 | -0.16(-0.22%) |
Jun 23, 2022 | 69.45 | 69.70 | 69.34 | 69.37 | 102,998 | +0.63(+0.92%) |
Jun 22, 2022 | 68.80 | 68.94 | 68.66 | 68.74 | 58,501 | +0.24(+0.35%) |
Jun 21, 2022 | 68.74 | 68.77 | 68.48 | 68.50 | 135,761 | -0.84(-1.21%) |
Jun 17, 2022 | 69.52 | 69.52 | 69.15 | 69.34 | 196,245 | -1.58(-2.23%) |
Jun 16, 2022 | 70.52 | 71.20 | 70.47 | 70.92 | 197,456 | +0.89(+1.28%) |
Jun 15, 2022 | 69.49 | 70.09 | 69.39 | 70.03 | 161,695 | +0.77(+1.10%) |
Jun 14, 2022 | 69.54 | 69.69 | 69.18 | 69.26 | 74,230 | -0.42(-0.60%) |
Jun 13, 2022 | 69.90 | 70.04 | 69.55 | 69.68 | 98,885 | -0.01(-0.01%) |
Jun 10, 2022 | 69.82 | 69.82 | 69.65 | 69.69 | 51,721 | +0.05(+0.07%) |
Jun 09, 2022 | 69.88 | 70.03 | 69.63 | 69.64 | 82,248 | -0.06(-0.09%) |
Jun 08, 2022 | 69.75 | 70.02 | 69.70 | 69.70 | 92,837 | -0.86(-1.22%) |
Jun 07, 2022 | 70.52 | 70.74 | 70.49 | 70.56 | 40,621 | -0.42(-0.59%) |
Jun 06, 2022 | 71.54 | 71.56 | 70.91 | 70.98 | 442,502 | -0.54(-0.76%) |
Jun 03, 2022 | 71.75 | 71.80 | 71.52 | 71.52 | 20,204 | -0.60(-0.83%) |
Jun 02, 2022 | 72.22 | 72.22 | 72.04 | 72.12 | 15,064 | +0.18(+0.25%) |