Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.53 | 73.64 | 72.56 | 72.62 | 4,135,533 | -0.93(-1.26%) |
Aug 30, 2022 | 74.78 | 74.78 | 73.15 | 73.55 | 2,322,935 | -0.76(-1.02%) |
Aug 29, 2022 | 74.30 | 74.52 | 73.94 | 74.31 | 7,486,421 | -0.49(-0.66%) |
Aug 26, 2022 | 75.92 | 76.09 | 74.44 | 74.80 | 2,909,120 | -0.89(-1.18%) |
Aug 25, 2022 | 75.00 | 76.20 | 74.75 | 75.69 | 2,963,087 | +0.71(+0.95%) |
Aug 24, 2022 | 75.92 | 75.98 | 74.50 | 74.98 | 3,703,002 | -1.56(-2.04%) |
Aug 23, 2022 | 79.90 | 79.95 | 76.39 | 76.54 | 5,645,076 | -4.24(-5.25%) |
Aug 22, 2022 | 80.43 | 80.92 | 80.14 | 80.78 | 2,120,105 | -0.46(-0.57%) |
Aug 19, 2022 | 81.56 | 81.79 | 80.80 | 81.24 | 1,979,291 | -0.55(-0.67%) |
Aug 18, 2022 | 81.69 | 81.98 | 81.46 | 81.79 | 2,060,747 | +0.11(+0.13%) |
Aug 17, 2022 | 81.25 | 81.70 | 81.06 | 81.68 | 1,895,743 | +0.06(+0.07%) |
Aug 16, 2022 | 81.06 | 81.87 | 80.75 | 81.62 | 2,096,939 | +0.50(+0.62%) |
Aug 15, 2022 | 80.34 | 81.15 | 80.08 | 81.12 | 3,545,148 | +0.73(+0.91%) |
Aug 12, 2022 | 80.17 | 80.46 | 79.87 | 80.39 | 1,637,622 | +0.68(+0.85%) |
Aug 11, 2022 | 79.94 | 80.18 | 79.54 | 79.71 | 1,902,753 | +0.27(+0.34%) |
Aug 10, 2022 | 78.41 | 79.81 | 78.31 | 79.44 | 2,335,641 | +1.72(+2.21%) |
Aug 09, 2022 | 78.31 | 78.41 | 77.39 | 77.72 | 2,460,393 | -0.61(-0.78%) |
Aug 08, 2022 | 78.72 | 78.86 | 78.27 | 78.33 | 1,635,473 | -0.14(-0.18%) |
Aug 05, 2022 | 78.29 | 78.74 | 77.79 | 78.47 | 1,765,239 | +0.30(+0.38%) |
Aug 04, 2022 | 78.16 | 78.30 | 77.82 | 78.17 | 1,304,224 | +0.15(+0.19%) |
Aug 03, 2022 | 77.83 | 78.32 | 77.40 | 78.02 | 2,643,765 | +0.62(+0.80%) |
Aug 02, 2022 | 77.67 | 77.93 | 77.01 | 77.40 | 4,398,507 | -0.61(-0.78%) |
Jul 29, 2022 | 78.01 | 0 | +0.81(+1.05%) | |||
Jul 28, 2022 | 76.77 | 77.38 | 76.20 | 77.20 | 5,904,435 | +0.50(+0.65%) |
Jul 27, 2022 | 76.03 | 77.13 | 75.93 | 76.70 | 6,234,611 | +0.84(+1.11%) |
Jul 26, 2022 | 75.41 | 76.00 | 75.36 | 75.86 | 5,831,850 | +0.12(+0.16%) |
Jul 25, 2022 | 75.36 | 76.13 | 75.22 | 75.74 | 4,541,875 | +0.65(+0.87%) |
Jul 22, 2022 | 75.31 | 75.54 | 74.67 | 75.09 | 1,259,505 | -0.26(-0.35%) |
Jul 21, 2022 | 74.97 | 75.35 | 74.45 | 75.35 | 3,057,501 | +0.35(+0.47%) |
Jul 20, 2022 | 74.79 | 75.00 | 74.39 | 75.00 | 2,790,226 | +0.12(+0.16%) |
Jul 19, 2022 | 73.93 | 75.13 | 73.93 | 74.88 | 3,381,494 | +1.54(+2.10%) |
Jul 18, 2022 | 73.00 | 74.20 | 73.00 | 73.34 | 6,210,174 | +0.92(+1.27%) |
Jul 15, 2022 | 72.28 | 72.78 | 71.77 | 72.42 | 4,403,299 | +0.71(+0.99%) |
Jul 14, 2022 | 73.45 | 73.48 | 71.21 | 71.71 | 9,699,628 | -2.35(-3.17%) |
Jul 13, 2022 | 74.50 | 74.60 | 73.40 | 74.06 | 2,585,357 | -0.89(-1.19%) |
Jul 12, 2022 | 75.03 | 75.69 | 74.70 | 74.95 | 1,475,180 | -0.49(-0.65%) |
Jul 11, 2022 | 75.34 | 75.50 | 75.02 | 75.44 | 4,137,645 | -0.21(-0.28%) |
Jul 08, 2022 | 75.54 | 75.90 | 75.09 | 75.65 | 2,328,424 | +0.29(+0.38%) |
Jul 07, 2022 | 75.03 | 75.96 | 75.03 | 75.36 | 3,051,185 | +0.58(+0.78%) |
Jul 06, 2022 | 74.28 | 75.05 | 74.06 | 74.78 | 8,653,665 | +0.02(+0.03%) |
Jul 05, 2022 | 74.86 | 75.22 | 73.62 | 74.76 | 7,970,445 | -0.33(-0.44%) |
Jul 04, 2022 | 75.24 | 75.79 | 74.91 | 75.09 | 1,894,873 | -1.09(-1.43%) |
Jun 30, 2022 | 76.18 | 0 | -0.80(-1.04%) | |||
Jun 29, 2022 | 77.03 | 77.06 | 76.26 | 76.98 | 9,266,295 | +0.34(+0.44%) |
Jun 28, 2022 | 77.44 | 77.89 | 76.33 | 76.64 | 12,955,673 | -0.25(-0.33%) |
Jun 27, 2022 | 76.00 | 77.21 | 75.78 | 76.89 | 7,745,846 | +1.33(+1.76%) |
Jun 24, 2022 | 76.01 | 76.43 | 75.37 | 75.56 | 6,243,496 | -0.05(-0.07%) |
Jun 23, 2022 | 78.00 | 78.11 | 75.37 | 75.61 | 4,181,055 | -2.33(-2.99%) |
Jun 22, 2022 | 79.37 | 79.50 | 77.92 | 77.94 | 4,197,650 | -2.25(-2.81%) |
Jun 21, 2022 | 80.50 | 80.80 | 80.10 | 80.19 | 6,185,991 | +0.00(+0.00%) |
Jun 20, 2022 | 79.77 | 80.28 | 79.31 | 80.19 | 1,038,474 | +0.90(+1.14%) |
Jun 17, 2022 | 79.43 | 80.47 | 78.83 | 79.29 | 8,516,856 | -0.10(-0.13%) |
Jun 16, 2022 | 79.75 | 79.91 | 78.48 | 79.39 | 5,162,646 | -1.61(-1.99%) |
Jun 15, 2022 | 81.14 | 81.63 | 80.12 | 81.00 | 4,532,560 | +0.34(+0.42%) |
Jun 14, 2022 | 81.17 | 81.41 | 80.24 | 80.66 | 6,506,509 | -0.39(-0.48%) |
Jun 13, 2022 | 80.42 | 81.33 | 80.15 | 81.05 | 4,139,410 | -0.89(-1.09%) |
Jun 10, 2022 | 82.34 | 82.50 | 81.41 | 81.94 | 4,133,418 | -1.38(-1.66%) |
Jun 09, 2022 | 84.22 | 84.41 | 83.30 | 83.32 | 3,474,167 | -1.10(-1.30%) |
Jun 08, 2022 | 85.14 | 85.15 | 83.94 | 84.42 | 3,482,498 | -0.84(-0.99%) |
Jun 07, 2022 | 84.46 | 85.29 | 84.20 | 85.26 | 5,606,767 | +0.65(+0.77%) |
Jun 06, 2022 | 85.51 | 85.88 | 84.57 | 84.61 | 4,488,935 | -0.60(-0.70%) |
Jun 03, 2022 | 85.67 | 86.00 | 84.97 | 85.21 | 2,454,200 | -0.82(-0.95%) |
Jun 02, 2022 | 85.15 | 86.22 | 84.88 | 86.03 | 4,121,552 | +0.55(+0.64%) |