Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.19 | 82.74 | 81.33 | 81.58 | 7,123,198 | -0.61(-0.75%) |
Aug 30, 2022 | 83.63 | 83.76 | 81.72 | 82.19 | 7,730,000 | -1.27(-1.52%) |
Aug 29, 2022 | 83.42 | 84.26 | 82.88 | 83.46 | 6,076,379 | -0.59(-0.70%) |
Aug 26, 2022 | 85.89 | 86.44 | 83.74 | 84.05 | 8,371,342 | -1.27(-1.49%) |
Aug 25, 2022 | 84.96 | 85.38 | 84.05 | 85.32 | 5,861,905 | +0.65(+0.77%) |
Aug 24, 2022 | 84.14 | 84.74 | 83.95 | 84.67 | 5,939,732 | +0.70(+0.83%) |
Aug 23, 2022 | 84.58 | 84.61 | 83.63 | 83.97 | 3,646,451 | -0.53(-0.63%) |
Aug 22, 2022 | 84.88 | 85.45 | 84.21 | 84.51 | 6,059,374 | -1.12(-1.30%) |
Aug 19, 2022 | 86.01 | 86.46 | 85.30 | 85.62 | 5,807,380 | -0.51(-0.59%) |
Aug 18, 2022 | 86.09 | 86.50 | 85.78 | 86.13 | 5,332,797 | +0.04(+0.04%) |
Aug 17, 2022 | 85.87 | 86.54 | 85.65 | 86.09 | 4,377,066 | -0.32(-0.36%) |
Aug 16, 2022 | 86.42 | 87.19 | 86.21 | 86.41 | 5,501,045 | -0.45(-0.52%) |
Aug 15, 2022 | 86.36 | 87.05 | 86.04 | 86.86 | 5,272,437 | +0.51(+0.59%) |
Aug 12, 2022 | 86.07 | 86.52 | 85.26 | 86.35 | 5,555,793 | +0.99(+1.16%) |
Aug 11, 2022 | 86.20 | 86.88 | 85.22 | 85.36 | 7,884,885 | -0.33(-0.39%) |
Aug 10, 2022 | 85.58 | 85.98 | 84.79 | 85.69 | 6,057,520 | +0.82(+0.97%) |
Aug 09, 2022 | 84.20 | 85.05 | 83.78 | 84.87 | 5,407,254 | +1.34(+1.60%) |
Aug 08, 2022 | 84.43 | 84.91 | 82.83 | 83.53 | 7,588,887 | -0.44(-0.52%) |
Aug 05, 2022 | 83.88 | 84.46 | 82.98 | 83.97 | 9,055,652 | +0.00(+0.00%) |
Aug 04, 2022 | 83.00 | 84.62 | 82.51 | 83.97 | 9,092,454 | +1.45(+1.76%) |
Aug 03, 2022 | 81.86 | 82.87 | 80.52 | 82.52 | 8,046,445 | +0.75(+0.92%) |
Aug 02, 2022 | 81.55 | 82.82 | 81.39 | 81.77 | 8,029,911 | +0.34(+0.42%) |
Aug 01, 2022 | 80.60 | 81.53 | 79.75 | 81.43 | 7,338,681 | +0.78(+0.97%) |
Jul 29, 2022 | 80.65 | 81.52 | 80.47 | 80.64 | 12,023,137 | -0.05(-0.06%) |
Jul 28, 2022 | 80.95 | 82.34 | 80.45 | 80.69 | 14,207,626 | +3.97(+5.18%) |
Jul 27, 2022 | 76.39 | 77.10 | 75.93 | 76.72 | 6,350,276 | +0.45(+0.59%) |
Jul 26, 2022 | 76.87 | 76.95 | 75.57 | 76.27 | 7,062,553 | -1.02(-1.32%) |
Jul 25, 2022 | 76.36 | 77.35 | 75.86 | 77.29 | 5,275,122 | +0.70(+0.91%) |
Jul 22, 2022 | 76.48 | 78.08 | 75.65 | 76.60 | 12,066,703 | +1.32(+1.75%) |
Jul 21, 2022 | 75.14 | 75.36 | 74.57 | 75.28 | 8,221,993 | +0.52(+0.70%) |
Jul 20, 2022 | 75.56 | 75.78 | 74.31 | 74.75 | 6,622,544 | -0.58(-0.77%) |
Jul 19, 2022 | 74.57 | 75.72 | 74.37 | 75.34 | 6,709,429 | +1.36(+1.83%) |
Jul 18, 2022 | 74.76 | 75.08 | 73.97 | 73.98 | 7,036,277 | -1.15(-1.52%) |
Jul 15, 2022 | 74.69 | 75.26 | 72.85 | 75.13 | 9,199,632 | -1.36(-1.77%) |
Jul 14, 2022 | 75.13 | 76.69 | 74.94 | 76.48 | 6,416,593 | -0.12(-0.16%) |
Jul 13, 2022 | 75.77 | 77.60 | 75.47 | 76.61 | 7,912,783 | +0.30(+0.39%) |
Jul 12, 2022 | 76.88 | 77.22 | 75.90 | 76.31 | 7,914,465 | -0.70(-0.90%) |
Jul 11, 2022 | 76.36 | 77.29 | 76.09 | 77.01 | 6,391,502 | +0.41(+0.54%) |
Jul 08, 2022 | 76.07 | 76.77 | 75.79 | 76.60 | 5,982,449 | -0.12(-0.16%) |
Jul 07, 2022 | 76.19 | 76.91 | 76.18 | 76.72 | 5,760,478 | +0.77(+1.02%) |
Jul 06, 2022 | 76.07 | 76.55 | 75.02 | 75.95 | 8,296,293 | +0.44(+0.58%) |
Jul 05, 2022 | 76.83 | 77.04 | 74.03 | 75.51 | 11,831,288 | -1.38(-1.80%) |
Jul 01, 2022 | 74.76 | 76.97 | 74.53 | 76.89 | 8,102,993 | +2.96(+4.00%) |
Jun 30, 2022 | 72.02 | 74.68 | 71.89 | 73.93 | 9,307,035 | +1.39(+1.92%) |
Jun 29, 2022 | 72.63 | 73.06 | 71.83 | 72.54 | 7,420,062 | -0.42(-0.58%) |
Jun 28, 2022 | 74.36 | 74.76 | 72.76 | 72.96 | 6,433,760 | -1.38(-1.86%) |
Jun 27, 2022 | 74.19 | 74.62 | 73.84 | 74.34 | 6,870,033 | -0.12(-0.17%) |
Jun 24, 2022 | 73.81 | 74.57 | 73.14 | 74.47 | 9,765,242 | +0.78(+1.06%) |
Jun 23, 2022 | 72.10 | 73.88 | 71.89 | 73.68 | 13,098,994 | +2.40(+3.36%) |
Jun 22, 2022 | 68.91 | 72.11 | 68.58 | 71.29 | 13,292,627 | +1.87(+2.69%) |
Jun 21, 2022 | 67.58 | 70.06 | 67.58 | 69.42 | 8,876,377 | +1.83(+2.71%) |
Jun 17, 2022 | 67.42 | 69.44 | 67.42 | 67.59 | 16,678,443 | -0.06(-0.08%) |
Jun 16, 2022 | 69.40 | 69.75 | 66.93 | 67.64 | 13,336,454 | -3.17(-4.47%) |
Jun 15, 2022 | 69.16 | 72.11 | 68.92 | 70.81 | 12,661,824 | +2.59(+3.79%) |
Jun 14, 2022 | 69.02 | 69.79 | 67.07 | 68.23 | 12,001,000 | -0.89(-1.28%) |
Jun 13, 2022 | 71.18 | 71.36 | 68.68 | 69.11 | 12,478,553 | -3.34(-4.61%) |
Jun 10, 2022 | 73.06 | 73.40 | 72.32 | 72.45 | 9,008,977 | -1.36(-1.85%) |
Jun 09, 2022 | 74.68 | 75.27 | 73.78 | 73.82 | 8,753,377 | -1.10(-1.47%) |
Jun 08, 2022 | 75.38 | 75.96 | 74.68 | 74.92 | 5,445,982 | -1.23(-1.62%) |
Jun 07, 2022 | 76.13 | 76.53 | 74.71 | 76.15 | 7,758,872 | -0.39(-0.51%) |
Jun 06, 2022 | 77.49 | 77.78 | 76.43 | 76.54 | 13,322,847 | +1.43(+1.91%) |
Jun 03, 2022 | 74.53 | 75.35 | 74.26 | 75.11 | 9,737,114 | +0.16(+0.22%) |
Jun 02, 2022 | 72.97 | 75.07 | 72.54 | 74.94 | 10,100,296 | +2.24(+3.09%) |