Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.87 | 82.01 | 81.31 | 81.35 | 15,884,194 | -0.51(-0.63%) |
Aug 30, 2022 | 82.62 | 82.66 | 81.57 | 81.86 | 23,637,228 | -0.65(-0.78%) |
Aug 29, 2022 | 82.35 | 82.82 | 82.23 | 82.51 | 6,866,704 | -0.35(-0.42%) |
Aug 26, 2022 | 84.25 | 84.28 | 82.80 | 82.85 | 12,489,984 | -1.34(-1.59%) |
Aug 25, 2022 | 83.74 | 84.27 | 83.59 | 84.19 | 3,938,079 | +0.70(+0.84%) |
Aug 24, 2022 | 83.46 | 83.61 | 83.27 | 83.49 | 5,157,424 | +0.12(+0.15%) |
Aug 23, 2022 | 83.21 | 83.54 | 82.97 | 83.37 | 13,590,359 | +0.18(+0.21%) |
Aug 22, 2022 | 83.53 | 83.62 | 83.17 | 83.19 | 20,186,348 | -0.98(-1.17%) |
Aug 19, 2022 | 84.50 | 84.61 | 84.00 | 84.17 | 17,111,824 | -0.89(-1.05%) |
Aug 18, 2022 | 85.13 | 85.24 | 85.03 | 85.07 | 6,375,286 | +0.08(+0.09%) |
Aug 17, 2022 | 85.28 | 85.44 | 84.97 | 84.99 | 11,551,277 | -0.89(-1.04%) |
Aug 16, 2022 | 86.16 | 86.16 | 85.64 | 85.88 | 9,805,264 | -0.33(-0.38%) |
Aug 15, 2022 | 86.31 | 86.48 | 86.04 | 86.21 | 10,536,703 | -0.17(-0.19%) |
Aug 12, 2022 | 85.69 | 86.41 | 85.64 | 86.38 | 6,722,790 | +0.79(+0.92%) |
Aug 11, 2022 | 86.60 | 86.75 | 85.48 | 85.59 | 12,497,851 | -0.43(-0.49%) |
Aug 10, 2022 | 85.74 | 86.10 | 85.69 | 86.01 | 12,129,525 | +1.27(+1.50%) |
Aug 09, 2022 | 85.23 | 85.26 | 84.73 | 84.74 | 18,771,562 | -0.66(-0.77%) |
Aug 08, 2022 | 85.59 | 85.96 | 85.32 | 85.39 | 7,375,464 | +0.12(+0.13%) |
Aug 05, 2022 | 84.80 | 85.35 | 84.55 | 85.28 | 9,300,769 | -0.35(-0.41%) |
Aug 04, 2022 | 85.58 | 85.65 | 85.35 | 85.63 | 6,670,663 | +0.22(+0.26%) |
Aug 03, 2022 | 84.92 | 85.48 | 84.74 | 85.41 | 7,440,456 | +0.74(+0.88%) |
Aug 02, 2022 | 84.91 | 85.03 | 84.63 | 84.67 | 14,465,323 | -0.42(-0.50%) |
Aug 01, 2022 | 84.88 | 85.22 | 84.62 | 85.09 | 11,826,333 | +0.16(+0.19%) |
Jul 29, 2022 | 84.64 | 85.19 | 84.47 | 84.93 | 9,817,811 | +0.22(+0.26%) |
Jul 28, 2022 | 84.19 | 84.76 | 83.89 | 84.71 | 8,261,557 | +0.93(+1.12%) |
Jul 27, 2022 | 83.35 | 84.12 | 83.30 | 83.78 | 9,834,990 | +0.85(+1.03%) |
Jul 26, 2022 | 83.37 | 83.38 | 82.86 | 82.93 | 6,077,814 | -0.57(-0.69%) |
Jul 25, 2022 | 83.71 | 83.71 | 83.26 | 83.50 | 6,435,678 | -0.04(-0.05%) |
Jul 22, 2022 | 83.83 | 84.25 | 83.25 | 83.54 | 10,053,998 | -0.11(-0.14%) |
Jul 21, 2022 | 82.61 | 83.72 | 82.46 | 83.66 | 17,180,956 | +1.06(+1.28%) |
Jul 20, 2022 | 82.38 | 83.26 | 82.38 | 82.60 | 30,254,630 | +0.41(+0.50%) |
Jul 19, 2022 | 81.51 | 82.44 | 81.44 | 82.19 | 9,643,008 | +1.10(+1.36%) |
Jul 18, 2022 | 82.13 | 82.13 | 81.02 | 81.08 | 8,376,104 | -0.80(-0.98%) |
Jul 15, 2022 | 81.10 | 81.91 | 81.07 | 81.89 | 15,887,381 | +1.11(+1.37%) |
Jul 14, 2022 | 80.43 | 80.89 | 79.84 | 80.78 | 10,934,127 | -0.23(-0.28%) |
Jul 13, 2022 | 80.41 | 81.28 | 80.21 | 81.00 | 12,567,135 | -0.16(-0.20%) |
Jul 12, 2022 | 80.86 | 81.26 | 80.85 | 81.16 | 8,769,315 | +0.30(+0.37%) |
Jul 11, 2022 | 81.11 | 81.29 | 80.82 | 80.86 | 4,971,375 | -0.45(-0.55%) |
Jul 08, 2022 | 80.93 | 81.36 | 80.64 | 81.31 | 9,847,388 | +0.17(+0.21%) |
Jul 07, 2022 | 80.18 | 81.21 | 80.18 | 81.15 | 12,130,226 | +1.30(+1.62%) |
Jul 06, 2022 | 79.98 | 80.22 | 79.71 | 79.85 | 7,155,668 | -0.31(-0.38%) |
Jul 05, 2022 | 79.72 | 80.21 | 79.22 | 80.16 | 9,639,542 | -0.07(-0.09%) |
Jul 01, 2022 | 79.62 | 80.55 | 79.62 | 80.23 | 11,867,848 | +0.69(+0.87%) |
Jun 30, 2022 | 79.31 | 79.77 | 79.00 | 79.54 | 10,901,625 | -0.10(-0.12%) |
Jun 29, 2022 | 79.67 | 79.77 | 79.39 | 79.64 | 7,549,417 | -0.14(-0.18%) |
Jun 28, 2022 | 80.74 | 80.97 | 79.75 | 79.78 | 11,927,100 | -1.08(-1.33%) |
Jun 27, 2022 | 81.24 | 81.32 | 80.84 | 80.85 | 6,597,782 | -0.39(-0.47%) |
Jun 24, 2022 | 80.87 | 81.58 | 80.72 | 81.24 | 13,843,358 | +0.54(+0.67%) |
Jun 23, 2022 | 80.19 | 80.73 | 80.19 | 80.70 | 10,001,546 | +0.57(+0.71%) |
Jun 22, 2022 | 80.00 | 80.38 | 79.89 | 80.13 | 12,604,502 | +0.04(+0.05%) |
Jun 21, 2022 | 80.85 | 80.93 | 80.03 | 80.08 | 9,897,797 | -0.27(-0.34%) |
Jun 17, 2022 | 80.09 | 80.73 | 79.90 | 80.35 | 19,457,786 | +0.46(+0.57%) |
Jun 16, 2022 | 80.15 | 80.29 | 79.30 | 79.90 | 16,427,809 | -1.35(-1.66%) |
Jun 15, 2022 | 80.70 | 81.70 | 80.23 | 81.25 | 21,397,106 | +1.42(+1.78%) |
Jun 14, 2022 | 79.57 | 80.52 | 79.16 | 79.83 | 24,608,532 | +0.63(+0.80%) |
Jun 13, 2022 | 80.37 | 80.59 | 78.75 | 79.20 | 50,288,776 | -2.81(-3.43%) |
Jun 10, 2022 | 82.86 | 82.86 | 81.63 | 82.01 | 23,248,958 | -1.48(-1.77%) |
Jun 09, 2022 | 83.92 | 84.15 | 83.39 | 83.49 | 18,674,434 | -0.69(-0.82%) |
Jun 08, 2022 | 84.84 | 84.84 | 84.15 | 84.19 | 10,173,845 | -0.75(-0.89%) |
Jun 07, 2022 | 84.47 | 85.00 | 84.45 | 84.94 | 10,824,690 | +0.11(+0.13%) |
Jun 06, 2022 | 85.31 | 85.61 | 84.70 | 84.83 | 9,384,491 | -0.55(-0.65%) |
Jun 03, 2022 | 85.63 | 85.69 | 85.32 | 85.38 | 10,428,922 | -0.67(-0.77%) |
Jun 02, 2022 | 85.65 | 86.07 | 85.56 | 86.05 | 8,659,014 | +0.25(+0.30%) |