Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.97 | 73.69 | 72.63 | 72.77 | 4,245,236 | +0.51(+0.71%) |
Aug 30, 2022 | 73.06 | 73.59 | 72.12 | 72.26 | 2,195,225 | -0.75(-1.03%) |
Aug 29, 2022 | 73.16 | 73.73 | 72.59 | 73.01 | 1,968,365 | -0.41(-0.56%) |
Aug 26, 2022 | 74.98 | 74.98 | 73.35 | 73.42 | 1,850,856 | -1.43(-1.92%) |
Aug 25, 2022 | 74.00 | 74.88 | 73.77 | 74.85 | 1,944,243 | +1.26(+1.72%) |
Aug 24, 2022 | 73.07 | 74.23 | 73.02 | 73.59 | 2,732,533 | +0.34(+0.47%) |
Aug 23, 2022 | 74.89 | 75.11 | 73.16 | 73.25 | 2,700,133 | -1.89(-2.51%) |
Aug 22, 2022 | 74.79 | 75.39 | 74.18 | 75.13 | 2,590,356 | +0.16(+0.22%) |
Aug 19, 2022 | 75.22 | 75.53 | 74.50 | 74.97 | 4,833,913 | -0.40(-0.53%) |
Aug 18, 2022 | 76.86 | 77.23 | 74.87 | 75.37 | 2,686,858 | -1.48(-1.92%) |
Aug 17, 2022 | 75.52 | 77.14 | 75.48 | 76.85 | 2,040,745 | +0.86(+1.13%) |
Aug 16, 2022 | 76.78 | 76.86 | 75.62 | 75.99 | 2,108,350 | -0.97(-1.26%) |
Aug 15, 2022 | 77.88 | 78.08 | 76.59 | 76.96 | 1,325,887 | -0.94(-1.21%) |
Aug 12, 2022 | 77.23 | 78.00 | 76.94 | 77.90 | 2,074,923 | +1.38(+1.80%) |
Aug 11, 2022 | 77.96 | 78.37 | 76.08 | 76.53 | 3,169,348 | -1.96(-2.50%) |
Aug 10, 2022 | 77.77 | 78.66 | 76.14 | 78.49 | 3,087,807 | +0.61(+0.79%) |
Aug 09, 2022 | 77.01 | 78.01 | 76.74 | 77.87 | 3,066,577 | +1.00(+1.30%) |
Aug 08, 2022 | 76.92 | 77.64 | 76.55 | 76.88 | 2,190,406 | +0.87(+1.14%) |
Aug 05, 2022 | 75.84 | 76.29 | 74.56 | 76.01 | 3,090,025 | -0.30(-0.40%) |
Aug 04, 2022 | 77.72 | 77.72 | 75.82 | 76.31 | 2,727,583 | -1.33(-1.71%) |
Aug 03, 2022 | 79.01 | 79.68 | 77.61 | 77.64 | 2,420,231 | -1.19(-1.51%) |
Aug 02, 2022 | 80.86 | 81.33 | 78.76 | 78.83 | 1,967,584 | -2.18(-2.69%) |
Aug 01, 2022 | 81.17 | 81.69 | 80.90 | 81.00 | 1,403,363 | -0.34(-0.42%) |
Jul 29, 2022 | 81.02 | 81.80 | 80.48 | 81.34 | 4,145,674 | +0.34(+0.42%) |
Jul 28, 2022 | 80.11 | 81.06 | 79.58 | 81.00 | 1,657,580 | +1.37(+1.72%) |
Jul 27, 2022 | 79.78 | 80.66 | 79.24 | 79.64 | 1,479,834 | -0.37(-0.46%) |
Jul 26, 2022 | 79.69 | 80.38 | 79.32 | 80.00 | 2,402,288 | +0.75(+0.95%) |
Jul 25, 2022 | 77.77 | 79.32 | 77.38 | 79.25 | 1,853,106 | +1.22(+1.56%) |
Jul 22, 2022 | 77.52 | 78.39 | 77.04 | 78.04 | 1,789,563 | +1.41(+1.84%) |
Jul 21, 2022 | 76.36 | 76.63 | 74.63 | 76.62 | 1,800,203 | -0.06(-0.07%) |
Jul 20, 2022 | 77.28 | 77.81 | 76.28 | 76.68 | 1,647,181 | -0.70(-0.90%) |
Jul 19, 2022 | 76.48 | 77.55 | 76.03 | 77.38 | 2,253,610 | +1.26(+1.66%) |
Jul 18, 2022 | 76.76 | 77.09 | 75.76 | 76.11 | 1,684,074 | -0.41(-0.53%) |
Jul 15, 2022 | 76.49 | 76.76 | 75.57 | 76.52 | 2,206,274 | +1.06(+1.40%) |
Jul 14, 2022 | 75.84 | 76.93 | 75.16 | 75.46 | 2,941,366 | -1.71(-2.21%) |
Jul 13, 2022 | 76.82 | 77.44 | 76.14 | 77.17 | 2,282,544 | -0.50(-0.64%) |
Jul 12, 2022 | 76.94 | 78.69 | 76.89 | 77.67 | 1,558,050 | +0.31(+0.40%) |
Jul 11, 2022 | 77.27 | 77.82 | 76.75 | 77.36 | 1,030,682 | +0.00(+0.00%) |
Jul 08, 2022 | 77.02 | 77.95 | 76.75 | 77.36 | 1,419,025 | +0.37(+0.48%) |
Jul 07, 2022 | 76.84 | 77.69 | 76.48 | 76.99 | 1,528,040 | +0.05(+0.06%) |
Jul 06, 2022 | 77.94 | 78.63 | 76.91 | 76.94 | 1,430,207 | -0.65(-0.84%) |
Jul 05, 2022 | 77.94 | 78.05 | 75.36 | 77.59 | 1,930,812 | -0.80(-1.02%) |
Jul 01, 2022 | 77.20 | 78.58 | 76.81 | 78.39 | 1,834,752 | +0.81(+1.04%) |
Jun 30, 2022 | 78.05 | 78.66 | 77.14 | 77.58 | 2,654,116 | -0.83(-1.06%) |
Jun 29, 2022 | 77.89 | 78.85 | 77.89 | 78.41 | 1,623,378 | +0.33(+0.42%) |
Jun 28, 2022 | 78.93 | 79.85 | 77.95 | 78.08 | 1,544,191 | -0.27(-0.35%) |
Jun 27, 2022 | 78.30 | 79.77 | 77.70 | 78.36 | 2,114,990 | -0.18(-0.23%) |
Jun 24, 2022 | 77.32 | 79.01 | 76.85 | 78.53 | 3,502,714 | +1.55(+2.02%) |
Jun 23, 2022 | 75.60 | 77.33 | 74.94 | 76.98 | 2,831,996 | +1.83(+2.43%) |
Jun 22, 2022 | 73.61 | 76.27 | 73.61 | 75.15 | 2,422,305 | +1.03(+1.39%) |
Jun 21, 2022 | 73.54 | 75.89 | 73.54 | 74.13 | 2,680,939 | +0.97(+1.33%) |
Jun 17, 2022 | 72.94 | 74.55 | 72.13 | 73.15 | 9,738,061 | -0.05(-0.06%) |
Jun 16, 2022 | 72.93 | 74.29 | 72.19 | 73.20 | 2,924,089 | -0.71(-0.96%) |
Jun 15, 2022 | 73.68 | 74.88 | 72.78 | 73.91 | 3,792,798 | +0.94(+1.29%) |
Jun 14, 2022 | 73.30 | 74.06 | 72.34 | 72.97 | 2,996,496 | -0.38(-0.51%) |
Jun 13, 2022 | 75.61 | 76.15 | 72.98 | 73.34 | 2,653,761 | -3.98(-5.14%) |
Jun 10, 2022 | 77.64 | 78.41 | 76.98 | 77.32 | 2,372,200 | -1.09(-1.39%) |
Jun 09, 2022 | 80.33 | 80.88 | 78.36 | 78.41 | 2,076,177 | -2.59(-3.20%) |
Jun 08, 2022 | 83.78 | 83.93 | 80.71 | 81.00 | 2,088,753 | -3.13(-3.72%) |
Jun 07, 2022 | 81.88 | 84.27 | 81.88 | 84.13 | 2,016,036 | +2.03(+2.48%) |
Jun 06, 2022 | 83.57 | 83.57 | 81.78 | 82.10 | 1,513,064 | -0.81(-0.98%) |
Jun 03, 2022 | 83.49 | 83.80 | 82.39 | 82.91 | 1,633,451 | -0.82(-0.98%) |
Jun 02, 2022 | 82.79 | 83.81 | 81.30 | 83.73 | 2,032,569 | +0.67(+0.81%) |