Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.20 | 78.25 | 78.17 | 78.19 | 5,708,631 | -0.01(-0.01%) |
Aug 30, 2022 | 78.22 | 78.26 | 78.15 | 78.20 | 4,868,767 | -0.04(-0.05%) |
Aug 29, 2022 | 78.28 | 78.28 | 78.23 | 78.24 | 3,847,846 | -0.06(-0.07%) |
Aug 26, 2022 | 78.30 | 78.34 | 78.24 | 78.29 | 4,529,738 | -0.02(-0.02%) |
Aug 25, 2022 | 78.33 | 78.35 | 78.29 | 78.31 | 3,185,129 | +0.05(+0.06%) |
Aug 24, 2022 | 78.32 | 78.34 | 78.27 | 78.27 | 4,790,443 | -0.09(-0.11%) |
Aug 23, 2022 | 78.33 | 78.45 | 78.30 | 78.35 | 4,449,258 | +0.04(+0.05%) |
Aug 22, 2022 | 78.35 | 78.38 | 78.29 | 78.31 | 3,935,771 | -0.10(-0.13%) |
Aug 19, 2022 | 78.40 | 78.43 | 78.37 | 78.42 | 4,756,399 | -0.06(-0.07%) |
Aug 18, 2022 | 78.45 | 78.49 | 78.41 | 78.47 | 3,839,787 | +0.11(+0.15%) |
Aug 17, 2022 | 78.31 | 78.38 | 78.28 | 78.36 | 4,380,776 | -0.07(-0.08%) |
Aug 16, 2022 | 78.47 | 78.47 | 78.42 | 78.43 | 3,419,704 | -0.07(-0.08%) |
Aug 15, 2022 | 78.50 | 78.53 | 78.47 | 78.49 | 17,908,180 | +0.07(+0.08%) |
Aug 12, 2022 | 78.49 | 78.50 | 78.40 | 78.43 | 5,033,745 | +0.02(+0.02%) |
Aug 11, 2022 | 78.54 | 78.57 | 78.41 | 78.41 | 4,284,967 | -0.03(-0.04%) |
Aug 10, 2022 | 78.55 | 78.60 | 78.43 | 78.44 | 7,179,332 | +0.08(+0.10%) |
Aug 09, 2022 | 78.37 | 78.38 | 78.33 | 78.36 | 3,938,292 | -0.08(-0.10%) |
Aug 08, 2022 | 78.42 | 78.45 | 78.40 | 78.44 | 7,229,112 | +0.08(+0.10%) |
Aug 05, 2022 | 78.39 | 78.43 | 78.35 | 78.36 | 5,314,538 | -0.32(-0.41%) |
Aug 04, 2022 | 78.59 | 78.70 | 78.57 | 78.68 | 5,695,289 | +0.10(+0.13%) |
Aug 03, 2022 | 78.53 | 78.58 | 78.40 | 78.58 | 6,825,645 | +0.03(+0.04%) |
Aug 02, 2022 | 78.82 | 78.84 | 78.55 | 78.55 | 15,013,395 | -0.28(-0.35%) |
Aug 01, 2022 | 78.83 | 78.85 | 78.77 | 78.83 | 6,801,920 | -0.00(-0.00%) |
Jul 29, 2022 | 78.78 | 78.87 | 78.76 | 78.83 | 5,843,112 | -0.01(-0.01%) |
Jul 28, 2022 | 78.85 | 78.88 | 78.79 | 78.84 | 5,872,041 | +0.17(+0.22%) |
Jul 27, 2022 | 78.56 | 78.70 | 78.52 | 78.67 | 7,428,749 | +0.12(+0.16%) |
Jul 26, 2022 | 78.66 | 78.67 | 78.54 | 78.54 | 3,007,499 | -0.04(-0.05%) |
Jul 25, 2022 | 78.58 | 78.62 | 78.56 | 78.58 | 21,544,832 | -0.07(-0.08%) |
Jul 22, 2022 | 78.61 | 78.73 | 78.60 | 78.65 | 6,361,513 | +0.20(+0.25%) |
Jul 21, 2022 | 78.34 | 78.47 | 78.32 | 78.45 | 6,163,361 | +0.22(+0.28%) |
Jul 20, 2022 | 78.32 | 78.32 | 78.22 | 78.23 | 5,745,870 | -0.01(-0.01%) |
Jul 19, 2022 | 78.33 | 78.34 | 78.23 | 78.24 | 9,619,833 | -0.09(-0.11%) |
Jul 18, 2022 | 78.33 | 78.34 | 78.28 | 78.33 | 2,747,929 | -0.05(-0.06%) |
Jul 15, 2022 | 78.31 | 78.43 | 78.30 | 78.37 | 6,285,202 | +0.06(+0.07%) |
Jul 14, 2022 | 78.19 | 78.37 | 78.15 | 78.32 | 7,013,357 | -0.03(-0.04%) |
Jul 13, 2022 | 78.25 | 78.43 | 78.24 | 78.34 | 12,400,137 | -0.09(-0.11%) |
Jul 12, 2022 | 78.49 | 78.52 | 78.42 | 78.43 | 6,714,454 | +0.04(+0.05%) |
Jul 11, 2022 | 78.44 | 78.49 | 78.38 | 78.39 | 17,556,290 | +0.03(+0.04%) |
Jul 08, 2022 | 78.38 | 78.39 | 78.33 | 78.36 | 3,423,157 | -0.09(-0.12%) |
Jul 07, 2022 | 78.51 | 78.51 | 78.41 | 78.46 | 5,169,029 | -0.06(-0.07%) |
Jul 06, 2022 | 78.75 | 78.75 | 78.51 | 78.51 | 5,145,259 | -0.22(-0.28%) |
Jul 05, 2022 | 78.76 | 78.79 | 78.71 | 78.73 | 10,418,468 | -0.01(-0.01%) |
Jul 01, 2022 | 78.70 | 78.85 | 78.68 | 78.74 | 10,071,305 | +0.24(+0.30%) |
Jun 30, 2022 | 78.48 | 78.56 | 78.46 | 78.51 | 17,655,782 | +0.15(+0.19%) |
Jun 29, 2022 | 78.26 | 78.36 | 78.25 | 78.35 | 4,398,358 | +0.09(+0.12%) |
Jun 28, 2022 | 78.24 | 78.27 | 78.22 | 78.26 | 4,639,610 | -0.02(-0.02%) |
Jun 27, 2022 | 78.28 | 78.35 | 78.21 | 78.28 | 7,778,950 | -0.09(-0.11%) |
Jun 24, 2022 | 78.34 | 78.45 | 78.32 | 78.36 | 6,436,342 | -0.02(-0.02%) |
Jun 23, 2022 | 78.45 | 78.57 | 78.37 | 78.38 | 6,569,303 | +0.07(+0.08%) |
Jun 22, 2022 | 78.26 | 78.32 | 78.24 | 78.32 | 4,335,445 | +0.23(+0.29%) |
Jun 21, 2022 | 78.07 | 78.10 | 78.05 | 78.09 | 5,739,790 | -0.03(-0.04%) |
Jun 17, 2022 | 78.16 | 78.17 | 78.03 | 78.12 | 8,660,440 | -0.02(-0.02%) |
Jun 16, 2022 | 77.94 | 78.16 | 77.91 | 78.14 | 8,517,136 | +0.10(+0.13%) |
Jun 15, 2022 | 77.88 | 78.08 | 77.76 | 78.03 | 9,509,322 | +0.30(+0.39%) |
Jun 14, 2022 | 77.90 | 77.93 | 77.70 | 77.73 | 8,548,562 | -0.15(-0.19%) |
Jun 13, 2022 | 78.05 | 78.08 | 77.77 | 77.88 | 9,274,320 | -0.40(-0.51%) |
Jun 10, 2022 | 78.44 | 78.46 | 78.28 | 78.28 | 6,458,351 | -0.33(-0.42%) |
Jun 09, 2022 | 78.64 | 78.67 | 78.59 | 78.61 | 5,623,555 | -0.06(-0.07%) |
Jun 08, 2022 | 78.70 | 78.71 | 78.67 | 78.67 | 4,358,653 | -0.06(-0.07%) |
Jun 07, 2022 | 78.75 | 78.78 | 78.71 | 78.72 | 4,160,347 | +0.01(+0.01%) |
Jun 06, 2022 | 78.77 | 78.78 | 78.71 | 78.71 | 3,780,510 | -0.10(-0.13%) |
Jun 03, 2022 | 78.80 | 78.84 | 78.80 | 78.82 | 3,399,910 | -0.03(-0.04%) |
Jun 02, 2022 | 78.86 | 78.88 | 78.81 | 78.85 | 7,720,702 | +0.02(+0.02%) |