Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.03 | 77.37 | 76.37 | 76.37 | 146,413 | -0.38(-0.49%) |
Aug 30, 2022 | 77.57 | 77.57 | 76.65 | 76.75 | 68,055 | -0.62(-0.81%) |
Aug 29, 2022 | 77.57 | 77.80 | 77.07 | 77.37 | 146,728 | -0.64(-0.82%) |
Aug 26, 2022 | 80.11 | 80.11 | 77.92 | 78.02 | 45,033 | -2.02(-2.52%) |
Aug 25, 2022 | 79.46 | 80.07 | 79.10 | 80.03 | 44,432 | +0.82(+1.03%) |
Aug 24, 2022 | 78.92 | 79.49 | 78.78 | 79.21 | 198,720 | +0.23(+0.30%) |
Aug 23, 2022 | 79.72 | 79.72 | 78.78 | 78.98 | 49,653 | -0.95(-1.19%) |
Aug 22, 2022 | 80.54 | 80.76 | 79.75 | 79.93 | 83,235 | -0.96(-1.19%) |
Aug 19, 2022 | 80.57 | 81.22 | 80.57 | 80.90 | 41,143 | +0.11(+0.13%) |
Aug 18, 2022 | 81.24 | 81.24 | 80.39 | 80.79 | 105,206 | -0.31(-0.38%) |
Aug 17, 2022 | 81.23 | 81.50 | 81.01 | 81.10 | 74,876 | -0.58(-0.72%) |
Aug 16, 2022 | 81.65 | 81.96 | 81.38 | 81.69 | 108,023 | -0.34(-0.42%) |
Aug 15, 2022 | 81.58 | 82.11 | 81.42 | 82.03 | 114,282 | +0.28(+0.35%) |
Aug 12, 2022 | 80.79 | 81.78 | 80.73 | 81.75 | 76,737 | +1.11(+1.38%) |
Aug 11, 2022 | 81.03 | 81.67 | 80.56 | 80.64 | 120,609 | -0.74(-0.91%) |
Aug 10, 2022 | 81.40 | 81.40 | 80.95 | 81.38 | 60,663 | +0.82(+1.02%) |
Aug 09, 2022 | 80.82 | 81.21 | 80.47 | 80.56 | 65,502 | -0.16(-0.19%) |
Aug 08, 2022 | 80.73 | 81.25 | 80.38 | 80.71 | 705,422 | +0.11(+0.13%) |
Aug 05, 2022 | 80.18 | 80.64 | 79.96 | 80.61 | 136,583 | -0.15(-0.18%) |
Aug 04, 2022 | 81.05 | 81.27 | 80.64 | 80.75 | 138,484 | -0.12(-0.14%) |
Aug 03, 2022 | 80.90 | 81.11 | 80.57 | 80.87 | 86,922 | +0.36(+0.45%) |
Aug 02, 2022 | 80.83 | 81.67 | 80.50 | 80.51 | 362,726 | -0.46(-0.57%) |
Aug 01, 2022 | 81.23 | 81.49 | 80.80 | 80.97 | 162,538 | -0.59(-0.73%) |
Jul 29, 2022 | 81.61 | 81.66 | 81.03 | 81.56 | 137,550 | -0.36(-0.44%) |
Jul 28, 2022 | 81.51 | 82.34 | 80.25 | 81.92 | 72,754 | +0.30(+0.37%) |
Jul 27, 2022 | 81.04 | 81.90 | 80.57 | 81.62 | 57,011 | +0.62(+0.77%) |
Jul 26, 2022 | 80.65 | 81.39 | 80.65 | 81.00 | 47,024 | +0.33(+0.41%) |
Jul 25, 2022 | 80.40 | 80.71 | 80.26 | 80.66 | 71,357 | +0.44(+0.55%) |
Jul 22, 2022 | 80.74 | 81.01 | 79.85 | 80.23 | 178,878 | -0.32(-0.40%) |
Jul 21, 2022 | 79.40 | 80.55 | 79.40 | 80.55 | 153,719 | +1.07(+1.35%) |
Jul 20, 2022 | 80.26 | 80.26 | 79.19 | 79.48 | 79,214 | -0.91(-1.13%) |
Jul 19, 2022 | 79.76 | 80.48 | 79.57 | 80.38 | 191,182 | +1.54(+1.95%) |
Jul 18, 2022 | 80.62 | 80.62 | 78.68 | 78.84 | 132,659 | -1.53(-1.90%) |
Jul 15, 2022 | 79.38 | 80.45 | 79.31 | 80.37 | 150,698 | +1.88(+2.39%) |
Jul 14, 2022 | 77.80 | 78.55 | 77.41 | 78.49 | 1,317,666 | -0.25(-0.32%) |
Jul 13, 2022 | 78.52 | 79.23 | 78.47 | 78.75 | 115,734 | -0.56(-0.71%) |
Jul 12, 2022 | 80.07 | 80.43 | 79.23 | 79.31 | 52,162 | -0.82(-1.02%) |
Jul 11, 2022 | 80.09 | 80.64 | 79.87 | 80.13 | 103,205 | -0.31(-0.39%) |
Jul 08, 2022 | 79.99 | 80.98 | 79.87 | 80.44 | 185,740 | +0.09(+0.11%) |
Jul 07, 2022 | 80.16 | 80.36 | 79.82 | 80.35 | 51,364 | +0.35(+0.44%) |
Jul 06, 2022 | 79.48 | 80.31 | 79.48 | 80.00 | 57,220 | +0.56(+0.71%) |
Jul 05, 2022 | 78.94 | 79.53 | 77.99 | 79.44 | 80,269 | -0.40(-0.50%) |
Jul 01, 2022 | 78.84 | 79.96 | 78.33 | 79.84 | 154,613 | +0.81(+1.02%) |
Jun 30, 2022 | 78.56 | 79.46 | 78.32 | 79.03 | 441,263 | -0.20(-0.26%) |
Jun 29, 2022 | 78.91 | 79.63 | 78.41 | 79.23 | 69,301 | +0.58(+0.74%) |
Jun 28, 2022 | 80.25 | 80.35 | 78.56 | 78.65 | 46,844 | -1.36(-1.70%) |
Jun 27, 2022 | 79.85 | 80.36 | 79.51 | 80.01 | 295,807 | +0.27(+0.34%) |
Jun 24, 2022 | 79.04 | 79.79 | 78.64 | 79.74 | 123,628 | +1.61(+2.06%) |
Jun 23, 2022 | 76.85 | 78.21 | 76.85 | 78.13 | 295,281 | +1.53(+2.00%) |
Jun 22, 2022 | 75.27 | 77.35 | 75.27 | 76.60 | 86,835 | +0.91(+1.20%) |
Jun 21, 2022 | 75.02 | 76.01 | 74.82 | 75.70 | 345,137 | +1.69(+2.28%) |
Jun 17, 2022 | 74.13 | 74.92 | 73.97 | 74.01 | 103,770 | -0.09(-0.12%) |
Jun 16, 2022 | 73.75 | 74.19 | 73.37 | 74.10 | 208,984 | -1.01(-1.35%) |
Jun 15, 2022 | 74.82 | 75.71 | 73.88 | 75.11 | 75,718 | +0.79(+1.06%) |
Jun 14, 2022 | 74.99 | 74.99 | 73.74 | 74.32 | 191,380 | -0.79(-1.05%) |
Jun 13, 2022 | 76.07 | 76.34 | 74.90 | 75.11 | 128,577 | -2.43(-3.13%) |
Jun 10, 2022 | 77.78 | 78.10 | 77.24 | 77.54 | 97,519 | -1.32(-1.68%) |
Jun 09, 2022 | 80.38 | 80.59 | 78.84 | 78.86 | 146,638 | -1.67(-2.08%) |
Jun 08, 2022 | 80.76 | 81.23 | 80.40 | 80.54 | 53,806 | -0.50(-0.62%) |
Jun 07, 2022 | 79.90 | 81.16 | 79.90 | 81.04 | 197,091 | +0.84(+1.05%) |
Jun 06, 2022 | 80.91 | 80.91 | 80.01 | 80.20 | 85,315 | -0.12(-0.14%) |
Jun 03, 2022 | 80.74 | 80.92 | 80.19 | 80.31 | 76,869 | -0.96(-1.18%) |
Jun 02, 2022 | 80.69 | 81.27 | 79.51 | 81.27 | 58,258 | +0.72(+0.89%) |