Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.24 | 77.41 | 76.27 | 76.28 | 734,419 | -0.63(-0.82%) |
Aug 30, 2022 | 78.00 | 78.00 | 76.54 | 76.92 | 569,935 | -0.84(-1.08%) |
Aug 29, 2022 | 77.69 | 78.34 | 77.47 | 77.75 | 295,496 | -0.45(-0.57%) |
Aug 26, 2022 | 80.97 | 81.00 | 78.20 | 78.20 | 690,197 | -2.75(-3.39%) |
Aug 25, 2022 | 80.09 | 80.96 | 79.96 | 80.95 | 198,210 | +1.10(+1.38%) |
Aug 24, 2022 | 79.63 | 80.14 | 79.52 | 79.85 | 188,782 | +0.18(+0.22%) |
Aug 23, 2022 | 79.89 | 80.28 | 79.59 | 79.67 | 202,906 | -0.19(-0.24%) |
Aug 22, 2022 | 80.64 | 80.64 | 79.70 | 79.87 | 502,014 | -1.67(-2.04%) |
Aug 19, 2022 | 82.09 | 82.09 | 81.37 | 81.53 | 330,591 | -1.05(-1.27%) |
Aug 18, 2022 | 82.42 | 82.75 | 82.19 | 82.58 | 216,613 | +0.19(+0.22%) |
Aug 17, 2022 | 82.31 | 82.93 | 82.05 | 82.40 | 347,168 | -0.57(-0.69%) |
Aug 16, 2022 | 82.54 | 83.39 | 82.47 | 82.97 | 217,467 | +0.19(+0.22%) |
Aug 15, 2022 | 81.98 | 82.86 | 81.98 | 82.79 | 588,397 | +0.36(+0.44%) |
Aug 12, 2022 | 81.48 | 82.46 | 81.34 | 82.43 | 1,991,126 | +1.37(+1.69%) |
Aug 11, 2022 | 81.54 | 82.05 | 80.96 | 81.05 | 1,337,140 | -0.06(-0.07%) |
Aug 10, 2022 | 80.72 | 81.11 | 80.56 | 81.11 | 284,751 | +1.68(+2.12%) |
Aug 09, 2022 | 79.59 | 79.69 | 79.24 | 79.43 | 427,722 | -0.37(-0.46%) |
Aug 08, 2022 | 80.08 | 80.64 | 79.64 | 79.80 | 265,446 | -0.01(-0.01%) |
Aug 05, 2022 | 79.01 | 79.88 | 79.01 | 79.81 | 199,469 | -0.08(-0.10%) |
Aug 04, 2022 | 79.90 | 80.03 | 79.59 | 79.89 | 286,767 | -0.10(-0.12%) |
Aug 03, 2022 | 79.19 | 80.21 | 79.18 | 79.98 | 318,187 | +1.19(+1.51%) |
Aug 02, 2022 | 78.99 | 79.72 | 78.60 | 78.79 | 328,765 | -0.55(-0.69%) |
Aug 01, 2022 | 78.97 | 79.80 | 78.81 | 79.34 | 247,118 | -0.14(-0.17%) |
Jul 29, 2022 | 78.57 | 79.64 | 78.50 | 79.48 | 551,084 | +1.07(+1.37%) |
Jul 28, 2022 | 77.53 | 78.54 | 76.86 | 78.41 | 282,311 | +0.93(+1.21%) |
Jul 27, 2022 | 76.24 | 77.78 | 76.08 | 77.47 | 380,331 | +1.87(+2.47%) |
Jul 26, 2022 | 76.09 | 76.09 | 75.40 | 75.60 | 292,761 | -0.87(-1.13%) |
Jul 25, 2022 | 76.55 | 76.61 | 76.02 | 76.47 | 301,226 | +0.09(+0.11%) |
Jul 22, 2022 | 77.06 | 77.37 | 75.95 | 76.38 | 280,698 | -0.74(-0.96%) |
Jul 21, 2022 | 76.22 | 77.12 | 75.75 | 77.12 | 479,848 | +0.72(+0.94%) |
Jul 20, 2022 | 75.82 | 76.62 | 75.71 | 76.40 | 746,794 | +0.55(+0.72%) |
Jul 19, 2022 | 74.72 | 75.98 | 74.64 | 75.85 | 415,793 | +1.87(+2.53%) |
Jul 18, 2022 | 75.15 | 75.29 | 73.73 | 73.98 | 335,060 | -0.58(-0.78%) |
Jul 15, 2022 | 74.01 | 74.63 | 73.75 | 74.57 | 379,602 | +1.36(+1.86%) |
Jul 14, 2022 | 72.48 | 73.36 | 71.92 | 73.20 | 371,114 | -0.19(-0.25%) |
Jul 13, 2022 | 72.73 | 73.94 | 72.66 | 73.39 | 368,499 | -0.38(-0.51%) |
Jul 12, 2022 | 74.34 | 74.86 | 73.42 | 73.77 | 399,780 | -0.65(-0.88%) |
Jul 11, 2022 | 74.78 | 74.93 | 74.31 | 74.42 | 282,986 | -0.85(-1.13%) |
Jul 08, 2022 | 74.97 | 75.62 | 74.69 | 75.27 | 319,156 | -0.02(-0.03%) |
Jul 07, 2022 | 74.55 | 75.46 | 74.55 | 75.29 | 252,933 | +1.11(+1.50%) |
Jul 06, 2022 | 73.88 | 74.70 | 73.55 | 74.18 | 285,980 | +0.23(+0.32%) |
Jul 05, 2022 | 72.73 | 73.94 | 72.22 | 73.94 | 283,973 | +0.19(+0.26%) |
Jul 01, 2022 | 72.80 | 73.80 | 72.32 | 73.75 | 360,867 | +0.77(+1.05%) |
Jun 30, 2022 | 72.80 | 73.64 | 72.14 | 72.98 | 644,301 | -0.57(-0.78%) |
Jun 29, 2022 | 73.64 | 73.93 | 73.22 | 73.56 | 293,218 | -0.06(-0.08%) |
Jun 28, 2022 | 75.53 | 75.96 | 73.59 | 73.61 | 331,590 | -1.54(-2.05%) |
Jun 27, 2022 | 75.53 | 75.65 | 74.96 | 75.15 | 316,700 | -0.18(-0.23%) |
Jun 24, 2022 | 73.72 | 75.33 | 73.72 | 75.33 | 359,265 | +2.21(+3.02%) |
Jun 23, 2022 | 72.66 | 73.23 | 72.15 | 73.12 | 384,786 | +0.81(+1.13%) |
Jun 22, 2022 | 71.55 | 73.06 | 71.50 | 72.30 | 279,305 | -0.05(-0.07%) |
Jun 21, 2022 | 71.69 | 72.62 | 71.69 | 72.35 | 511,846 | +1.66(+2.35%) |
Jun 17, 2022 | 70.56 | 71.32 | 70.03 | 70.69 | 541,230 | +0.13(+0.18%) |
Jun 16, 2022 | 71.27 | 71.36 | 70.02 | 70.57 | 1,848,768 | -2.31(-3.17%) |
Jun 15, 2022 | 72.56 | 73.77 | 71.64 | 72.88 | 492,953 | +0.98(+1.36%) |
Jun 14, 2022 | 72.50 | 72.71 | 71.32 | 71.90 | 1,067,843 | -0.27(-0.38%) |
Jun 13, 2022 | 73.05 | 73.48 | 71.84 | 72.17 | 723,023 | -2.83(-3.78%) |
Jun 10, 2022 | 75.89 | 75.92 | 74.96 | 75.00 | 733,475 | -2.16(-2.80%) |
Jun 09, 2022 | 78.60 | 79.00 | 77.14 | 77.16 | 260,764 | -1.72(-2.18%) |
Jun 08, 2022 | 79.43 | 79.78 | 78.79 | 78.88 | 235,648 | -0.92(-1.15%) |
Jun 07, 2022 | 78.41 | 79.91 | 78.31 | 79.80 | 277,101 | +0.74(+0.93%) |
Jun 06, 2022 | 79.60 | 79.92 | 78.86 | 79.06 | 231,393 | +0.25(+0.32%) |
Jun 03, 2022 | 79.14 | 79.44 | 78.68 | 78.81 | 237,007 | -1.25(-1.56%) |
Jun 02, 2022 | 78.51 | 80.12 | 78.16 | 80.06 | 391,530 | +1.46(+1.86%) |