Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.65 | 82.19 | 80.79 | 81.04 | 7,170,952 | -0.61(-0.75%) |
Aug 30, 2022 | 83.08 | 83.20 | 81.18 | 81.65 | 7,781,822 | -1.26(-1.52%) |
Aug 29, 2022 | 82.87 | 83.70 | 82.32 | 82.90 | 6,117,115 | -0.59(-0.70%) |
Aug 26, 2022 | 85.32 | 85.86 | 83.19 | 83.49 | 8,427,463 | -1.26(-1.49%) |
Aug 25, 2022 | 84.39 | 84.81 | 83.49 | 84.75 | 5,901,203 | +0.64(+0.77%) |
Aug 24, 2022 | 83.58 | 84.17 | 83.40 | 84.11 | 5,979,552 | +0.69(+0.83%) |
Aug 23, 2022 | 84.01 | 84.05 | 83.08 | 83.41 | 3,670,897 | -0.53(-0.63%) |
Aug 22, 2022 | 84.32 | 84.88 | 83.65 | 83.95 | 6,099,996 | -1.11(-1.30%) |
Aug 19, 2022 | 85.43 | 85.89 | 84.73 | 85.05 | 5,846,313 | -0.50(-0.59%) |
Aug 18, 2022 | 85.52 | 85.93 | 85.21 | 85.56 | 5,368,548 | +0.04(+0.04%) |
Aug 17, 2022 | 85.30 | 85.97 | 85.08 | 85.52 | 4,406,410 | -0.31(-0.36%) |
Aug 16, 2022 | 85.84 | 86.61 | 85.64 | 85.83 | 5,537,924 | -0.45(-0.52%) |
Aug 15, 2022 | 85.78 | 86.47 | 85.46 | 86.28 | 5,307,784 | +0.50(+0.59%) |
Aug 12, 2022 | 85.50 | 85.95 | 84.69 | 85.78 | 5,593,039 | +0.99(+1.16%) |
Aug 11, 2022 | 85.62 | 86.31 | 84.66 | 84.79 | 7,937,746 | -0.33(-0.39%) |
Aug 10, 2022 | 85.01 | 85.41 | 84.23 | 85.12 | 6,098,130 | +0.82(+0.97%) |
Aug 09, 2022 | 83.64 | 84.49 | 83.22 | 84.31 | 5,443,504 | +1.33(+1.60%) |
Aug 08, 2022 | 83.87 | 84.34 | 82.28 | 82.98 | 7,639,763 | -0.44(-0.52%) |
Aug 05, 2022 | 83.32 | 83.90 | 82.43 | 83.41 | 9,116,361 | +0.00(+0.00%) |
Aug 04, 2022 | 82.45 | 84.05 | 81.96 | 83.41 | 9,153,410 | +1.44(+1.76%) |
Aug 03, 2022 | 81.32 | 82.31 | 79.98 | 81.97 | 8,100,389 | +0.75(+0.92%) |
Aug 02, 2022 | 81.01 | 82.27 | 80.85 | 81.22 | 8,083,744 | +0.34(+0.42%) |
Aug 01, 2022 | 80.07 | 80.99 | 79.22 | 80.88 | 7,387,879 | +0.78(+0.97%) |
Jul 29, 2022 | 80.12 | 80.98 | 79.94 | 80.11 | 12,103,740 | -0.05(-0.06%) |
Jul 28, 2022 | 80.41 | 81.79 | 79.92 | 80.15 | 14,302,874 | +3.94(+5.18%) |
Jul 27, 2022 | 75.88 | 76.59 | 75.42 | 76.21 | 6,392,848 | +0.45(+0.59%) |
Jul 26, 2022 | 76.36 | 76.44 | 75.07 | 75.76 | 7,109,900 | -1.01(-1.32%) |
Jul 25, 2022 | 75.85 | 76.83 | 75.36 | 76.78 | 5,310,487 | +0.69(+0.91%) |
Jul 22, 2022 | 75.97 | 77.56 | 75.15 | 76.09 | 12,147,598 | +1.31(+1.75%) |
Jul 21, 2022 | 74.64 | 74.86 | 74.08 | 74.78 | 8,277,113 | +0.52(+0.70%) |
Jul 20, 2022 | 75.05 | 75.28 | 73.82 | 74.26 | 6,666,942 | -0.58(-0.77%) |
Jul 19, 2022 | 74.08 | 75.22 | 73.88 | 74.83 | 6,754,409 | +1.35(+1.83%) |
Jul 18, 2022 | 74.27 | 74.58 | 73.48 | 73.49 | 7,083,448 | -1.14(-1.52%) |
Jul 15, 2022 | 74.19 | 74.76 | 72.37 | 74.63 | 9,261,307 | -1.35(-1.77%) |
Jul 14, 2022 | 74.63 | 76.18 | 74.45 | 75.97 | 6,459,610 | -0.12(-0.16%) |
Jul 13, 2022 | 75.26 | 77.08 | 74.97 | 76.10 | 7,965,830 | +0.29(+0.39%) |
Jul 12, 2022 | 76.37 | 76.70 | 75.39 | 75.80 | 7,967,524 | -0.69(-0.90%) |
Jul 11, 2022 | 75.85 | 76.77 | 75.58 | 76.49 | 6,434,351 | +0.41(+0.54%) |
Jul 08, 2022 | 75.56 | 76.25 | 75.29 | 76.09 | 6,022,555 | -0.12(-0.16%) |
Jul 07, 2022 | 75.69 | 76.39 | 75.67 | 76.21 | 5,799,097 | +0.77(+1.02%) |
Jul 06, 2022 | 75.56 | 76.04 | 74.52 | 75.44 | 8,351,912 | +0.44(+0.58%) |
Jul 05, 2022 | 76.32 | 76.53 | 73.54 | 75.00 | 11,910,605 | -1.37(-1.80%) |
Jul 01, 2022 | 74.27 | 76.46 | 74.04 | 76.38 | 8,157,316 | +2.94(+4.00%) |
Jun 30, 2022 | 71.54 | 74.18 | 71.41 | 73.44 | 9,369,429 | +1.38(+1.92%) |
Jun 29, 2022 | 72.15 | 72.57 | 71.35 | 72.06 | 7,469,807 | -0.42(-0.58%) |
Jun 28, 2022 | 73.87 | 74.27 | 72.27 | 72.47 | 6,476,892 | -1.37(-1.86%) |
Jun 27, 2022 | 73.70 | 74.12 | 73.35 | 73.85 | 6,916,089 | -0.12(-0.17%) |
Jun 24, 2022 | 73.32 | 74.08 | 72.65 | 73.97 | 9,830,708 | +0.78(+1.06%) |
Jun 23, 2022 | 71.62 | 73.39 | 71.41 | 73.19 | 13,186,810 | +2.38(+3.36%) |
Jun 22, 2022 | 68.45 | 71.63 | 68.12 | 70.81 | 13,381,741 | +1.86(+2.69%) |
Jun 21, 2022 | 67.13 | 69.59 | 67.13 | 68.96 | 8,935,884 | +1.82(+2.71%) |
Jun 17, 2022 | 66.97 | 68.97 | 66.97 | 67.14 | 16,790,256 | -0.06(-0.08%) |
Jun 16, 2022 | 68.94 | 69.29 | 66.48 | 67.19 | 13,425,862 | -3.15(-4.48%) |
Jun 15, 2022 | 68.70 | 71.63 | 68.46 | 70.34 | 12,746,709 | +2.57(+3.79%) |
Jun 14, 2022 | 68.56 | 69.33 | 66.62 | 67.77 | 12,081,455 | -0.88(-1.28%) |
Jun 13, 2022 | 70.71 | 70.88 | 68.23 | 68.65 | 12,562,209 | -3.32(-4.61%) |
Jun 10, 2022 | 72.58 | 72.91 | 71.84 | 71.97 | 9,069,373 | -1.36(-1.85%) |
Jun 09, 2022 | 74.18 | 74.77 | 73.29 | 73.33 | 8,812,060 | -1.09(-1.47%) |
Jun 08, 2022 | 74.88 | 75.45 | 74.18 | 74.42 | 5,482,491 | -1.22(-1.62%) |
Jun 07, 2022 | 75.62 | 76.02 | 74.22 | 75.64 | 7,810,888 | -0.39(-0.51%) |
Jun 06, 2022 | 76.98 | 77.26 | 75.92 | 76.03 | 13,412,164 | +1.42(+1.91%) |
Jun 03, 2022 | 74.04 | 74.85 | 73.76 | 74.61 | 9,802,392 | +0.16(+0.22%) |
Jun 02, 2022 | 72.48 | 74.57 | 72.06 | 74.45 | 10,168,008 | +2.23(+3.09%) |