Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 74.90 | 75.37 | 74.22 | 74.36 | 75,952 | -0.55(-0.74%) |
Aug 30, 2022 | 76.59 | 76.59 | 74.71 | 74.91 | 87,118 | -1.51(-1.97%) |
Aug 29, 2022 | 76.68 | 77.10 | 75.89 | 76.42 | 79,069 | -0.34(-0.44%) |
Aug 26, 2022 | 78.12 | 78.12 | 76.37 | 76.76 | 122,905 | -1.52(-1.94%) |
Aug 25, 2022 | 78.55 | 78.57 | 77.56 | 78.27 | 99,713 | +0.07(+0.09%) |
Aug 24, 2022 | 79.65 | 79.65 | 78.10 | 78.21 | 87,805 | -1.22(-1.54%) |
Aug 23, 2022 | 81.09 | 81.09 | 79.22 | 79.43 | 115,317 | -1.47(-1.82%) |
Aug 22, 2022 | 82.17 | 82.38 | 80.85 | 80.90 | 77,037 | -1.60(-1.94%) |
Aug 19, 2022 | 82.24 | 82.69 | 81.77 | 82.50 | 73,950 | +0.23(+0.28%) |
Aug 18, 2022 | 82.22 | 82.66 | 81.90 | 82.27 | 45,530 | +0.02(+0.02%) |
Aug 17, 2022 | 82.02 | 82.77 | 81.94 | 82.25 | 70,723 | -0.07(-0.08%) |
Aug 16, 2022 | 82.11 | 82.85 | 82.03 | 82.32 | 58,427 | +0.01(+0.01%) |
Aug 15, 2022 | 80.85 | 82.66 | 80.79 | 82.31 | 97,620 | +0.90(+1.11%) |
Aug 12, 2022 | 80.06 | 81.40 | 79.70 | 81.40 | 79,837 | +1.65(+2.07%) |
Aug 11, 2022 | 79.94 | 80.40 | 79.54 | 79.75 | 68,721 | -0.31(-0.38%) |
Aug 10, 2022 | 79.08 | 80.39 | 79.08 | 80.06 | 66,100 | +0.37(+0.47%) |
Aug 09, 2022 | 79.06 | 79.94 | 78.92 | 79.69 | 52,297 | +0.86(+1.10%) |
Aug 08, 2022 | 79.01 | 79.56 | 78.45 | 78.82 | 80,362 | -0.09(-0.11%) |
Aug 05, 2022 | 79.27 | 79.28 | 78.02 | 78.91 | 90,415 | -0.36(-0.46%) |
Aug 04, 2022 | 78.63 | 80.15 | 78.27 | 79.27 | 76,090 | +0.37(+0.47%) |
Aug 03, 2022 | 78.36 | 79.08 | 76.69 | 78.90 | 84,948 | +0.53(+0.67%) |
Aug 02, 2022 | 78.60 | 79.22 | 78.27 | 78.37 | 57,407 | +0.01(+0.01%) |
Aug 01, 2022 | 77.74 | 78.56 | 77.50 | 78.36 | 84,291 | +0.20(+0.26%) |
Jul 29, 2022 | 76.77 | 78.34 | 76.77 | 78.16 | 113,537 | +0.98(+1.27%) |
Jul 28, 2022 | 75.28 | 77.30 | 75.28 | 77.18 | 82,641 | +2.38(+3.18%) |
Jul 27, 2022 | 74.43 | 75.35 | 73.83 | 74.80 | 169,852 | -0.29(-0.38%) |
Jul 26, 2022 | 73.63 | 75.33 | 73.62 | 75.09 | 251,228 | +1.58(+2.14%) |
Jul 25, 2022 | 72.51 | 73.58 | 71.65 | 73.51 | 126,931 | +1.00(+1.38%) |
Jul 22, 2022 | 72.43 | 72.88 | 71.85 | 72.51 | 80,994 | +0.47(+0.65%) |
Jul 21, 2022 | 71.99 | 72.04 | 71.35 | 72.04 | 106,605 | -0.22(-0.31%) |
Jul 20, 2022 | 73.66 | 73.88 | 72.10 | 72.26 | 110,274 | -1.40(-1.90%) |
Jul 19, 2022 | 73.93 | 74.72 | 73.66 | 73.66 | 89,643 | -0.12(-0.17%) |
Jul 18, 2022 | 74.43 | 74.45 | 73.62 | 73.79 | 62,130 | -0.72(-0.97%) |
Jul 15, 2022 | 74.55 | 74.61 | 73.49 | 74.51 | 84,921 | +0.85(+1.15%) |
Jul 14, 2022 | 72.27 | 73.76 | 72.27 | 73.66 | 49,502 | +0.56(+0.76%) |
Jul 13, 2022 | 73.21 | 73.99 | 72.89 | 73.11 | 49,428 | -0.35(-0.47%) |
Jul 12, 2022 | 73.97 | 74.66 | 73.29 | 73.45 | 55,202 | -0.52(-0.70%) |
Jul 11, 2022 | 73.68 | 74.42 | 73.24 | 73.97 | 60,508 | +0.29(+0.39%) |
Jul 08, 2022 | 73.78 | 74.05 | 73.19 | 73.68 | 73,488 | -0.11(-0.14%) |
Jul 07, 2022 | 75.12 | 75.22 | 73.61 | 73.79 | 81,793 | -0.96(-1.28%) |
Jul 06, 2022 | 73.97 | 75.27 | 73.22 | 74.75 | 85,960 | +0.64(+0.87%) |
Jul 05, 2022 | 76.04 | 76.04 | 72.27 | 74.11 | 134,890 | -2.44(-3.19%) |
Jul 01, 2022 | 74.66 | 76.81 | 74.66 | 76.55 | 85,295 | +1.80(+2.40%) |
Jun 30, 2022 | 73.92 | 75.26 | 73.61 | 74.75 | 127,974 | +0.49(+0.66%) |
Jun 29, 2022 | 74.59 | 74.91 | 74.14 | 74.26 | 73,924 | -0.30(-0.40%) |
Jun 28, 2022 | 74.60 | 75.66 | 74.50 | 74.56 | 72,291 | +0.39(+0.53%) |
Jun 27, 2022 | 74.14 | 74.76 | 73.47 | 74.16 | 171,847 | +0.16(+0.22%) |
Jun 24, 2022 | 71.93 | 74.03 | 71.75 | 74.00 | 716,882 | +2.14(+2.98%) |
Jun 23, 2022 | 71.71 | 72.42 | 71.46 | 71.86 | 177,802 | +0.18(+0.25%) |
Jun 22, 2022 | 71.60 | 72.52 | 71.29 | 71.68 | 251,925 | -0.36(-0.49%) |
Jun 21, 2022 | 71.54 | 72.73 | 70.96 | 72.03 | 115,839 | +0.68(+0.96%) |
Jun 17, 2022 | 72.97 | 73.43 | 71.04 | 71.35 | 216,169 | -0.90(-1.25%) |
Jun 16, 2022 | 71.50 | 72.52 | 70.62 | 72.25 | 212,812 | +0.12(+0.16%) |
Jun 15, 2022 | 72.30 | 73.21 | 71.30 | 72.14 | 192,245 | +0.40(+0.56%) |
Jun 14, 2022 | 73.14 | 73.17 | 70.80 | 71.73 | 127,461 | -1.35(-1.85%) |
Jun 13, 2022 | 75.30 | 75.92 | 73.00 | 73.09 | 104,206 | -2.85(-3.76%) |
Jun 10, 2022 | 75.44 | 76.50 | 74.73 | 75.94 | 85,052 | +0.23(+0.30%) |
Jun 09, 2022 | 76.61 | 77.12 | 75.71 | 75.71 | 79,973 | -0.80(-1.04%) |
Jun 08, 2022 | 77.57 | 77.67 | 76.39 | 76.51 | 85,947 | -1.36(-1.75%) |
Jun 07, 2022 | 77.72 | 78.08 | 76.85 | 77.87 | 115,385 | +0.13(+0.17%) |
Jun 06, 2022 | 76.75 | 77.79 | 76.39 | 77.74 | 144,766 | +1.58(+2.07%) |
Jun 03, 2022 | 76.17 | 76.29 | 75.58 | 76.16 | 81,984 | -0.13(-0.18%) |
Jun 02, 2022 | 76.41 | 76.57 | 74.82 | 76.30 | 102,643 | +0.24(+0.32%) |