Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 79.46 | 79.65 | 78.53 | 78.96 | 2,930,672 | +0.15(+0.19%) |
Aug 30, 2022 | 79.77 | 79.83 | 78.49 | 78.81 | 1,103,855 | -0.62(-0.78%) |
Aug 29, 2022 | 79.73 | 80.60 | 79.34 | 79.43 | 1,114,371 | -1.00(-1.24%) |
Aug 26, 2022 | 83.56 | 83.56 | 80.39 | 80.43 | 1,098,167 | -3.02(-3.62%) |
Aug 25, 2022 | 81.67 | 83.51 | 81.66 | 83.45 | 2,210,836 | +2.06(+2.53%) |
Aug 24, 2022 | 81.59 | 82.14 | 81.24 | 81.39 | 1,311,474 | +0.18(+0.22%) |
Aug 23, 2022 | 80.99 | 82.48 | 80.99 | 81.21 | 1,643,549 | +0.23(+0.28%) |
Aug 22, 2022 | 83.70 | 83.70 | 80.89 | 80.98 | 1,221,642 | -3.94(-4.64%) |
Aug 19, 2022 | 85.75 | 86.00 | 84.72 | 84.92 | 998,304 | -1.47(-1.70%) |
Aug 18, 2022 | 86.29 | 86.80 | 86.22 | 86.39 | 846,066 | -0.01(-0.01%) |
Aug 17, 2022 | 86.25 | 86.84 | 85.31 | 86.40 | 1,097,298 | -0.89(-1.02%) |
Aug 16, 2022 | 87.45 | 87.83 | 86.64 | 87.29 | 999,996 | -0.39(-0.44%) |
Aug 15, 2022 | 87.23 | 87.96 | 86.84 | 87.68 | 1,300,968 | +0.29(+0.33%) |
Aug 12, 2022 | 86.03 | 87.62 | 85.59 | 87.39 | 1,285,418 | +2.04(+2.39%) |
Aug 11, 2022 | 86.14 | 86.45 | 85.20 | 85.35 | 1,281,241 | +0.07(+0.08%) |
Aug 10, 2022 | 85.02 | 86.32 | 84.72 | 85.28 | 1,182,778 | +1.90(+2.28%) |
Aug 09, 2022 | 83.36 | 83.81 | 82.91 | 83.38 | 1,455,282 | -0.38(-0.45%) |
Aug 08, 2022 | 84.59 | 85.32 | 83.42 | 83.76 | 1,138,638 | -0.21(-0.25%) |
Aug 05, 2022 | 81.51 | 84.03 | 81.51 | 83.97 | 1,459,199 | +1.66(+2.02%) |
Aug 04, 2022 | 82.80 | 83.05 | 81.74 | 82.31 | 1,489,846 | -1.29(-1.54%) |
Aug 03, 2022 | 83.08 | 84.17 | 82.93 | 83.60 | 1,483,022 | +1.30(+1.58%) |
Aug 02, 2022 | 84.18 | 84.55 | 82.22 | 82.30 | 1,740,990 | -2.43(-2.87%) |
Aug 01, 2022 | 84.69 | 85.24 | 83.28 | 84.73 | 1,340,559 | -0.89(-1.04%) |
Jul 29, 2022 | 84.76 | 85.93 | 84.46 | 85.62 | 1,502,348 | +0.91(+1.07%) |
Jul 28, 2022 | 83.11 | 84.78 | 82.69 | 84.71 | 1,137,948 | +1.93(+2.33%) |
Jul 27, 2022 | 81.99 | 82.90 | 80.87 | 82.78 | 1,606,537 | +1.10(+1.35%) |
Jul 26, 2022 | 82.39 | 82.49 | 81.27 | 81.68 | 1,586,211 | -1.15(-1.39%) |
Jul 25, 2022 | 82.40 | 83.28 | 82.40 | 82.83 | 1,472,468 | +0.57(+0.69%) |
Jul 22, 2022 | 82.16 | 82.46 | 81.39 | 82.26 | 1,412,818 | +1.00(+1.23%) |
Jul 21, 2022 | 79.96 | 81.31 | 79.60 | 81.26 | 1,594,460 | +1.06(+1.32%) |
Jul 20, 2022 | 79.24 | 80.27 | 78.90 | 80.20 | 1,273,270 | +0.69(+0.87%) |
Jul 19, 2022 | 79.15 | 79.78 | 78.80 | 79.51 | 1,458,523 | +1.64(+2.11%) |
Jul 18, 2022 | 78.60 | 79.17 | 77.58 | 77.87 | 1,907,681 | -0.09(-0.12%) |
Jul 15, 2022 | 75.88 | 78.08 | 75.58 | 77.96 | 1,831,494 | +3.07(+4.10%) |
Jul 14, 2022 | 73.61 | 75.04 | 73.51 | 74.89 | 1,995,234 | -0.35(-0.47%) |
Jul 13, 2022 | 75.32 | 75.87 | 74.17 | 75.24 | 2,285,087 | -1.32(-1.72%) |
Jul 12, 2022 | 75.27 | 77.28 | 75.27 | 76.56 | 2,029,458 | +0.82(+1.08%) |
Jul 11, 2022 | 75.20 | 76.25 | 75.20 | 75.74 | 856,718 | -0.11(-0.15%) |
Jul 08, 2022 | 75.50 | 76.33 | 75.17 | 75.85 | 1,231,395 | -0.18(-0.24%) |
Jul 07, 2022 | 75.83 | 76.44 | 75.15 | 76.03 | 1,501,936 | +0.66(+0.88%) |
Jul 06, 2022 | 76.78 | 77.31 | 75.27 | 75.37 | 2,055,200 | -1.10(-1.44%) |
Jul 05, 2022 | 74.45 | 76.47 | 74.13 | 76.47 | 1,681,935 | +0.78(+1.03%) |
Jul 01, 2022 | 73.18 | 75.83 | 73.18 | 75.69 | 1,594,144 | +2.08(+2.83%) |
Jun 30, 2022 | 72.69 | 75.05 | 71.98 | 73.61 | 1,945,100 | -0.07(-0.10%) |
Jun 29, 2022 | 73.40 | 73.78 | 72.38 | 73.68 | 2,154,580 | +0.22(+0.30%) |
Jun 28, 2022 | 74.67 | 75.43 | 73.30 | 73.46 | 1,618,267 | -0.41(-0.56%) |
Jun 27, 2022 | 73.47 | 74.62 | 72.71 | 73.87 | 1,674,730 | +0.74(+1.01%) |
Jun 24, 2022 | 72.35 | 73.54 | 71.89 | 73.13 | 4,312,061 | +1.36(+1.89%) |
Jun 23, 2022 | 71.53 | 72.09 | 71.17 | 71.77 | 1,993,152 | +0.64(+0.90%) |
Jun 22, 2022 | 70.15 | 71.81 | 70.00 | 71.13 | 2,808,709 | +0.09(+0.13%) |
Jun 21, 2022 | 71.28 | 71.76 | 70.02 | 71.04 | 3,006,939 | +0.88(+1.25%) |
Jun 17, 2022 | 68.92 | 70.87 | 68.39 | 70.16 | 5,839,414 | +2.01(+2.95%) |
Jun 16, 2022 | 68.27 | 69.60 | 67.68 | 68.15 | 2,615,918 | -3.25(-4.55%) |
Jun 15, 2022 | 71.51 | 72.39 | 70.48 | 71.40 | 2,976,536 | +0.82(+1.16%) |
Jun 14, 2022 | 70.13 | 71.12 | 69.76 | 70.58 | 2,534,356 | +0.58(+0.83%) |
Jun 13, 2022 | 71.13 | 71.81 | 69.44 | 70.00 | 2,915,810 | -3.35(-4.57%) |
Jun 10, 2022 | 73.80 | 74.50 | 72.92 | 73.35 | 1,959,630 | -1.81(-2.41%) |
Jun 09, 2022 | 77.50 | 77.58 | 75.10 | 75.16 | 1,822,504 | -3.19(-4.07%) |
Jun 08, 2022 | 79.89 | 80.25 | 77.90 | 78.35 | 1,202,069 | -2.32(-2.88%) |
Jun 07, 2022 | 80.07 | 80.75 | 79.42 | 80.67 | 2,204,790 | -0.06(-0.07%) |
Jun 06, 2022 | 80.68 | 81.30 | 80.09 | 80.73 | 1,645,796 | +0.83(+1.04%) |
Jun 03, 2022 | 81.24 | 81.31 | 79.39 | 79.90 | 1,285,907 | -2.59(-3.14%) |
Jun 02, 2022 | 79.60 | 82.49 | 79.44 | 82.49 | 1,373,055 | +2.90(+3.64%) |