Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 79.26 | 79.57 | 78.28 | 78.36 | 515,537 | -0.58(-0.73%) |
Aug 30, 2022 | 79.66 | 79.66 | 78.44 | 78.94 | 290,525 | -0.38(-0.47%) |
Aug 29, 2022 | 79.44 | 79.91 | 78.93 | 79.32 | 435,795 | -0.66(-0.83%) |
Aug 26, 2022 | 82.73 | 82.85 | 79.97 | 79.98 | 326,448 | -2.48(-3.00%) |
Aug 25, 2022 | 81.47 | 82.49 | 81.22 | 82.46 | 302,168 | +1.27(+1.57%) |
Aug 24, 2022 | 80.83 | 81.49 | 80.59 | 81.19 | 249,198 | +0.32(+0.39%) |
Aug 23, 2022 | 81.19 | 81.66 | 80.84 | 80.87 | 283,045 | -0.27(-0.33%) |
Aug 22, 2022 | 81.83 | 81.83 | 80.95 | 81.14 | 325,561 | -1.81(-2.18%) |
Aug 19, 2022 | 84.06 | 84.06 | 82.72 | 82.95 | 341,689 | -1.70(-2.00%) |
Aug 18, 2022 | 84.51 | 84.76 | 84.10 | 84.65 | 246,420 | +0.13(+0.15%) |
Aug 17, 2022 | 84.14 | 84.86 | 83.94 | 84.52 | 367,550 | -0.47(-0.56%) |
Aug 16, 2022 | 84.19 | 85.38 | 84.19 | 84.99 | 501,335 | +0.51(+0.60%) |
Aug 15, 2022 | 83.64 | 84.64 | 83.49 | 84.48 | 233,485 | +0.08(+0.09%) |
Aug 12, 2022 | 83.54 | 84.44 | 83.18 | 84.41 | 547,556 | +1.30(+1.57%) |
Aug 11, 2022 | 83.02 | 83.62 | 82.83 | 83.10 | 240,549 | +0.89(+1.08%) |
Aug 10, 2022 | 81.48 | 82.44 | 81.48 | 82.22 | 382,045 | +1.92(+2.39%) |
Aug 09, 2022 | 80.09 | 80.41 | 79.81 | 80.30 | 311,079 | +0.36(+0.45%) |
Aug 08, 2022 | 80.45 | 80.82 | 79.94 | 79.94 | 298,831 | -0.03(-0.04%) |
Aug 05, 2022 | 79.05 | 80.26 | 78.88 | 79.97 | 309,773 | +0.60(+0.75%) |
Aug 04, 2022 | 79.56 | 79.77 | 79.28 | 79.38 | 284,954 | -0.26(-0.33%) |
Aug 03, 2022 | 79.01 | 79.85 | 78.68 | 79.64 | 375,364 | +1.20(+1.54%) |
Aug 02, 2022 | 78.95 | 79.43 | 78.36 | 78.43 | 253,395 | -0.94(-1.19%) |
Aug 01, 2022 | 79.30 | 79.70 | 78.76 | 79.38 | 261,812 | -0.54(-0.68%) |
Jul 29, 2022 | 78.91 | 80.17 | 78.91 | 79.92 | 372,074 | +1.11(+1.41%) |
Jul 28, 2022 | 78.18 | 78.87 | 77.16 | 78.81 | 332,403 | +0.64(+0.81%) |
Jul 27, 2022 | 77.32 | 78.60 | 77.13 | 78.17 | 472,621 | +1.22(+1.59%) |
Jul 26, 2022 | 77.55 | 77.98 | 76.79 | 76.95 | 251,492 | -1.01(-1.30%) |
Jul 25, 2022 | 77.88 | 78.32 | 77.45 | 77.96 | 338,035 | +0.53(+0.68%) |
Jul 22, 2022 | 78.04 | 78.51 | 76.92 | 77.43 | 515,962 | -0.57(-0.73%) |
Jul 21, 2022 | 77.28 | 78.00 | 76.68 | 78.00 | 307,584 | +0.43(+0.56%) |
Jul 20, 2022 | 77.02 | 77.65 | 76.75 | 77.56 | 344,199 | +0.49(+0.64%) |
Jul 19, 2022 | 75.69 | 77.33 | 75.69 | 77.07 | 516,536 | +2.31(+3.09%) |
Jul 18, 2022 | 75.91 | 76.57 | 74.53 | 74.76 | 693,260 | -0.27(-0.36%) |
Jul 15, 2022 | 73.58 | 75.41 | 73.38 | 75.03 | 866,559 | +2.43(+3.34%) |
Jul 14, 2022 | 72.65 | 72.79 | 71.83 | 72.60 | 1,096,033 | -1.38(-1.86%) |
Jul 13, 2022 | 74.05 | 74.44 | 73.16 | 73.98 | 745,828 | -0.80(-1.07%) |
Jul 12, 2022 | 74.75 | 76.09 | 74.57 | 74.78 | 709,452 | -0.40(-0.54%) |
Jul 11, 2022 | 75.28 | 75.65 | 74.96 | 75.18 | 487,148 | -0.69(-0.91%) |
Jul 08, 2022 | 76.21 | 76.42 | 75.49 | 75.88 | 472,588 | -0.22(-0.29%) |
Jul 07, 2022 | 75.55 | 76.28 | 75.55 | 76.10 | 2,043,655 | +1.14(+1.52%) |
Jul 06, 2022 | 75.10 | 75.52 | 74.30 | 74.96 | 590,252 | -0.34(-0.45%) |
Jul 05, 2022 | 74.23 | 75.30 | 73.32 | 75.30 | 1,028,496 | -0.09(-0.12%) |
Jul 01, 2022 | 74.16 | 75.59 | 73.61 | 75.39 | 415,323 | +1.01(+1.36%) |
Jun 30, 2022 | 73.83 | 75.01 | 72.90 | 74.38 | 895,754 | -0.58(-0.77%) |
Jun 29, 2022 | 75.58 | 75.77 | 74.68 | 74.95 | 412,538 | -0.61(-0.80%) |
Jun 28, 2022 | 77.00 | 77.72 | 75.48 | 75.56 | 547,727 | -0.72(-0.95%) |
Jun 27, 2022 | 76.92 | 77.03 | 75.90 | 76.28 | 414,995 | -0.23(-0.30%) |
Jun 24, 2022 | 74.09 | 76.55 | 74.09 | 76.51 | 467,988 | +2.73(+3.70%) |
Jun 23, 2022 | 74.15 | 74.18 | 72.64 | 73.79 | 534,576 | -0.21(-0.28%) |
Jun 22, 2022 | 73.22 | 74.59 | 73.08 | 74.00 | 544,748 | -0.11(-0.14%) |
Jun 21, 2022 | 74.23 | 74.51 | 73.77 | 74.10 | 681,925 | +1.41(+1.94%) |
Jun 17, 2022 | 72.48 | 73.45 | 71.93 | 72.69 | 1,467,843 | +0.41(+0.57%) |
Jun 16, 2022 | 72.86 | 72.93 | 71.73 | 72.28 | 2,689,124 | -2.13(-2.86%) |
Jun 15, 2022 | 74.45 | 75.45 | 73.22 | 74.41 | 1,173,431 | +0.79(+1.07%) |
Jun 14, 2022 | 74.36 | 74.94 | 73.04 | 73.62 | 1,388,254 | -0.47(-0.63%) |
Jun 13, 2022 | 74.62 | 75.38 | 73.66 | 74.09 | 1,417,886 | -2.51(-3.28%) |
Jun 10, 2022 | 77.72 | 78.01 | 76.53 | 76.60 | 2,302,975 | -2.86(-3.59%) |
Jun 09, 2022 | 81.28 | 81.39 | 79.44 | 79.46 | 453,840 | -2.06(-2.53%) |
Jun 08, 2022 | 82.25 | 82.54 | 81.18 | 81.52 | 554,504 | -1.45(-1.74%) |
Jun 07, 2022 | 81.75 | 83.01 | 81.66 | 82.97 | 339,421 | +0.63(+0.77%) |
Jun 06, 2022 | 82.79 | 83.49 | 82.30 | 82.33 | 381,171 | +0.29(+0.35%) |
Jun 03, 2022 | 82.44 | 82.71 | 81.94 | 82.05 | 608,982 | -1.18(-1.42%) |
Jun 02, 2022 | 81.93 | 83.28 | 81.48 | 83.23 | 1,218,724 | +1.32(+1.61%) |