Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.64 | 77.68 | 75.54 | 75.55 | 2,300,450 | -1.43(-1.86%) |
Aug 30, 2022 | 78.56 | 79.00 | 76.64 | 76.98 | 2,194,745 | -0.96(-1.23%) |
Aug 29, 2022 | 77.63 | 78.94 | 77.09 | 77.94 | 2,040,381 | -0.42(-0.54%) |
Aug 26, 2022 | 82.87 | 83.01 | 77.74 | 78.36 | 3,381,819 | -4.46(-5.38%) |
Aug 25, 2022 | 80.16 | 83.07 | 80.16 | 82.82 | 2,711,205 | +1.07(+1.31%) |
Aug 24, 2022 | 79.51 | 82.90 | 79.33 | 81.75 | 2,125,515 | +1.65(+2.06%) |
Aug 23, 2022 | 80.62 | 81.20 | 80.08 | 80.10 | 1,888,533 | -0.14(-0.17%) |
Aug 22, 2022 | 80.45 | 81.03 | 79.86 | 80.23 | 2,445,338 | -1.55(-1.90%) |
Aug 19, 2022 | 82.68 | 82.92 | 81.16 | 81.78 | 3,083,986 | -1.77(-2.11%) |
Aug 18, 2022 | 84.35 | 84.38 | 83.13 | 83.55 | 2,030,492 | -0.55(-0.65%) |
Aug 17, 2022 | 84.62 | 85.07 | 83.27 | 84.10 | 3,532,190 | -1.81(-2.11%) |
Aug 16, 2022 | 85.30 | 86.79 | 84.58 | 85.91 | 2,496,366 | -0.01(-0.01%) |
Aug 15, 2022 | 85.85 | 86.90 | 85.29 | 85.92 | 2,300,702 | -0.19(-0.22%) |
Aug 12, 2022 | 85.02 | 86.18 | 84.65 | 86.11 | 2,131,174 | +0.50(+0.58%) |
Aug 11, 2022 | 85.80 | 87.12 | 85.16 | 85.61 | 2,650,935 | +0.47(+0.55%) |
Aug 10, 2022 | 84.68 | 86.83 | 84.54 | 85.14 | 2,405,717 | +2.94(+3.57%) |
Aug 09, 2022 | 84.30 | 84.47 | 81.73 | 82.20 | 2,456,533 | -2.34(-2.77%) |
Aug 08, 2022 | 83.31 | 85.36 | 83.31 | 84.54 | 1,817,759 | +1.89(+2.29%) |
Aug 05, 2022 | 81.52 | 83.11 | 81.00 | 82.65 | 2,373,609 | -0.65(-0.78%) |
Aug 04, 2022 | 80.55 | 83.52 | 79.92 | 83.31 | 2,897,716 | +2.77(+3.44%) |
Aug 03, 2022 | 80.69 | 81.36 | 79.01 | 80.54 | 2,805,629 | +0.55(+0.68%) |
Aug 02, 2022 | 81.88 | 82.62 | 79.61 | 79.99 | 3,900,449 | -3.15(-3.79%) |
Aug 01, 2022 | 82.91 | 84.23 | 81.67 | 83.14 | 2,770,407 | +0.22(+0.27%) |
Jul 29, 2022 | 83.07 | 83.07 | 81.22 | 82.92 | 2,726,782 | -0.20(-0.23%) |
Jul 28, 2022 | 81.94 | 83.70 | 81.40 | 83.11 | 3,263,671 | +1.58(+1.94%) |
Jul 27, 2022 | 79.57 | 81.92 | 77.98 | 81.53 | 3,030,540 | +2.48(+3.13%) |
Jul 26, 2022 | 78.81 | 79.61 | 77.95 | 79.05 | 2,506,644 | -0.56(-0.70%) |
Jul 25, 2022 | 79.88 | 80.67 | 78.94 | 79.61 | 3,200,408 | -1.43(-1.77%) |
Jul 22, 2022 | 80.86 | 83.48 | 79.90 | 81.04 | 3,326,760 | +0.98(+1.22%) |
Jul 21, 2022 | 76.66 | 80.16 | 75.99 | 80.07 | 3,254,770 | +2.84(+3.68%) |
Jul 20, 2022 | 77.68 | 77.81 | 76.38 | 77.23 | 2,702,377 | -0.18(-0.23%) |
Jul 19, 2022 | 76.19 | 77.61 | 75.06 | 77.40 | 2,375,212 | +2.04(+2.71%) |
Jul 18, 2022 | 76.28 | 77.02 | 74.98 | 75.37 | 2,496,281 | -0.81(-1.06%) |
Jul 15, 2022 | 77.41 | 77.47 | 74.60 | 76.18 | 1,958,269 | +0.54(+0.71%) |
Jul 14, 2022 | 76.04 | 76.62 | 74.40 | 75.64 | 1,813,747 | -1.23(-1.60%) |
Jul 13, 2022 | 73.89 | 77.11 | 72.88 | 76.87 | 3,585,265 | +0.50(+0.65%) |
Jul 12, 2022 | 75.79 | 78.32 | 75.64 | 76.37 | 3,511,850 | -0.40(-0.52%) |
Jul 11, 2022 | 76.15 | 77.50 | 75.98 | 76.77 | 2,468,108 | +0.30(+0.40%) |
Jul 08, 2022 | 75.09 | 77.11 | 75.09 | 76.47 | 2,137,331 | +0.67(+0.89%) |
Jul 07, 2022 | 75.21 | 75.82 | 74.10 | 75.79 | 2,289,940 | +1.04(+1.40%) |
Jul 06, 2022 | 75.68 | 76.00 | 73.02 | 74.75 | 3,419,129 | -0.38(-0.50%) |
Jul 05, 2022 | 71.88 | 75.14 | 71.54 | 75.13 | 5,724,531 | +2.71(+3.74%) |
Jul 01, 2022 | 69.04 | 72.63 | 69.04 | 72.42 | 3,643,257 | +3.91(+5.71%) |
Jun 30, 2022 | 66.65 | 69.10 | 66.21 | 68.51 | 2,573,831 | +0.90(+1.34%) |
Jun 29, 2022 | 67.37 | 68.08 | 65.80 | 67.60 | 2,006,788 | -0.10(-0.14%) |
Jun 28, 2022 | 70.17 | 70.86 | 67.61 | 67.70 | 2,191,554 | -2.18(-3.13%) |
Jun 27, 2022 | 69.75 | 70.80 | 68.74 | 69.88 | 1,979,113 | +0.06(+0.08%) |
Jun 24, 2022 | 69.33 | 70.55 | 68.52 | 69.83 | 3,834,130 | +1.18(+1.73%) |
Jun 23, 2022 | 66.08 | 69.50 | 66.01 | 68.64 | 3,723,109 | +2.96(+4.51%) |
Jun 22, 2022 | 63.12 | 66.70 | 62.62 | 65.68 | 3,686,248 | +1.95(+3.06%) |
Jun 21, 2022 | 64.02 | 66.19 | 61.95 | 63.73 | 5,790,740 | +0.99(+1.58%) |
Jun 17, 2022 | 61.98 | 63.53 | 60.71 | 62.74 | 5,620,113 | +0.14(+0.22%) |
Jun 16, 2022 | 65.17 | 65.30 | 61.50 | 62.60 | 4,216,481 | -4.35(-6.50%) |
Jun 15, 2022 | 67.79 | 68.37 | 65.18 | 66.95 | 3,229,341 | -0.17(-0.25%) |
Jun 14, 2022 | 67.96 | 69.06 | 66.63 | 67.12 | 3,274,172 | -0.84(-1.24%) |
Jun 13, 2022 | 69.53 | 71.82 | 66.87 | 67.96 | 4,668,309 | -4.31(-5.96%) |
Jun 10, 2022 | 75.37 | 75.62 | 72.26 | 72.27 | 2,774,944 | -4.11(-5.38%) |
Jun 09, 2022 | 76.23 | 78.29 | 76.21 | 76.38 | 2,785,597 | -0.45(-0.58%) |
Jun 08, 2022 | 77.91 | 78.28 | 76.20 | 76.83 | 2,503,819 | -2.01(-2.55%) |
Jun 07, 2022 | 77.74 | 78.96 | 76.77 | 78.83 | 1,918,575 | +0.15(+0.19%) |
Jun 06, 2022 | 78.01 | 79.04 | 77.23 | 78.69 | 2,150,793 | +0.84(+1.08%) |
Jun 03, 2022 | 76.64 | 78.44 | 76.11 | 77.84 | 1,323,953 | +0.04(+0.05%) |
Jun 02, 2022 | 77.87 | 78.48 | 76.59 | 77.81 | 2,052,932 | +0.50(+0.65%) |