Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.95 | 73.67 | 72.61 | 72.75 | 4,246,517 | +0.51(+0.71%) |
Aug 30, 2022 | 73.03 | 73.56 | 72.09 | 72.24 | 2,195,887 | -0.75(-1.03%) |
Aug 29, 2022 | 73.14 | 73.71 | 72.57 | 72.99 | 1,968,959 | -0.41(-0.56%) |
Aug 26, 2022 | 74.96 | 74.96 | 73.33 | 73.39 | 1,851,414 | -1.43(-1.92%) |
Aug 25, 2022 | 73.97 | 74.86 | 73.75 | 74.83 | 1,944,830 | +1.26(+1.72%) |
Aug 24, 2022 | 73.05 | 74.21 | 73.00 | 73.56 | 2,733,357 | +0.34(+0.47%) |
Aug 23, 2022 | 74.87 | 75.09 | 73.14 | 73.22 | 2,700,948 | -1.89(-2.51%) |
Aug 22, 2022 | 74.77 | 75.37 | 74.15 | 75.11 | 2,591,137 | +0.16(+0.22%) |
Aug 19, 2022 | 75.20 | 75.51 | 74.48 | 74.95 | 4,835,371 | -0.40(-0.53%) |
Aug 18, 2022 | 76.83 | 77.21 | 74.85 | 75.35 | 2,687,669 | -1.48(-1.92%) |
Aug 17, 2022 | 75.50 | 77.12 | 75.46 | 76.82 | 2,041,360 | +0.86(+1.13%) |
Aug 16, 2022 | 76.76 | 76.83 | 75.60 | 75.97 | 2,108,986 | -0.97(-1.26%) |
Aug 15, 2022 | 77.86 | 78.06 | 76.57 | 76.94 | 1,326,288 | -0.94(-1.21%) |
Aug 12, 2022 | 77.21 | 77.97 | 76.92 | 77.88 | 2,075,549 | +1.38(+1.80%) |
Aug 11, 2022 | 77.94 | 78.35 | 76.05 | 76.50 | 3,170,304 | -1.96(-2.50%) |
Aug 10, 2022 | 77.75 | 78.63 | 76.12 | 78.46 | 3,088,738 | +0.61(+0.79%) |
Aug 09, 2022 | 76.98 | 77.98 | 76.72 | 77.85 | 3,067,502 | +1.00(+1.30%) |
Aug 08, 2022 | 76.90 | 77.62 | 76.52 | 76.85 | 2,191,067 | +0.87(+1.14%) |
Aug 05, 2022 | 75.82 | 76.27 | 74.54 | 75.99 | 3,090,958 | -0.30(-0.40%) |
Aug 04, 2022 | 77.70 | 77.70 | 75.80 | 76.29 | 2,728,406 | -1.33(-1.71%) |
Aug 03, 2022 | 78.99 | 79.66 | 77.59 | 77.62 | 2,420,961 | -1.19(-1.51%) |
Aug 02, 2022 | 80.84 | 81.31 | 78.74 | 78.80 | 1,968,178 | -2.18(-2.69%) |
Aug 01, 2022 | 81.15 | 81.67 | 80.87 | 80.98 | 1,403,787 | -0.34(-0.42%) |
Jul 29, 2022 | 81.00 | 81.78 | 80.45 | 81.32 | 4,146,925 | +0.34(+0.42%) |
Jul 28, 2022 | 80.08 | 81.03 | 79.56 | 80.98 | 1,658,080 | +1.37(+1.72%) |
Jul 27, 2022 | 79.75 | 80.64 | 79.22 | 79.61 | 1,480,281 | -0.37(-0.46%) |
Jul 26, 2022 | 79.67 | 80.36 | 79.29 | 79.98 | 2,403,013 | +0.75(+0.95%) |
Jul 25, 2022 | 77.75 | 79.29 | 77.35 | 79.23 | 1,853,666 | +1.22(+1.56%) |
Jul 22, 2022 | 77.49 | 78.36 | 77.01 | 78.01 | 1,790,103 | +1.41(+1.84%) |
Jul 21, 2022 | 76.34 | 76.61 | 74.61 | 76.60 | 1,800,746 | -0.06(-0.07%) |
Jul 20, 2022 | 77.26 | 77.79 | 76.26 | 76.66 | 1,647,678 | -0.70(-0.90%) |
Jul 19, 2022 | 76.46 | 77.52 | 76.01 | 77.35 | 2,254,290 | +1.26(+1.66%) |
Jul 18, 2022 | 76.74 | 77.07 | 75.73 | 76.09 | 1,684,583 | -0.41(-0.53%) |
Jul 15, 2022 | 76.47 | 76.74 | 75.54 | 76.50 | 2,206,940 | +1.05(+1.40%) |
Jul 14, 2022 | 75.82 | 76.91 | 75.14 | 75.44 | 2,942,254 | -1.70(-2.21%) |
Jul 13, 2022 | 76.80 | 77.42 | 76.12 | 77.15 | 2,283,233 | -0.50(-0.64%) |
Jul 12, 2022 | 76.92 | 78.66 | 76.86 | 77.64 | 1,558,520 | +0.31(+0.40%) |
Jul 11, 2022 | 77.25 | 77.79 | 76.73 | 77.33 | 1,030,993 | +0.00(+0.00%) |
Jul 08, 2022 | 76.99 | 77.93 | 76.73 | 77.33 | 1,419,453 | +0.37(+0.48%) |
Jul 07, 2022 | 76.82 | 77.66 | 76.46 | 76.97 | 1,528,501 | +0.05(+0.06%) |
Jul 06, 2022 | 77.92 | 78.60 | 76.89 | 76.92 | 1,430,639 | -0.65(-0.84%) |
Jul 05, 2022 | 77.92 | 78.03 | 75.34 | 77.57 | 1,931,394 | -0.80(-1.02%) |
Jul 01, 2022 | 77.17 | 78.56 | 76.79 | 78.37 | 1,835,306 | +0.81(+1.04%) |
Jun 30, 2022 | 78.03 | 78.63 | 77.12 | 77.56 | 2,654,917 | -0.83(-1.06%) |
Jun 29, 2022 | 77.87 | 78.82 | 77.87 | 78.39 | 1,623,868 | +0.33(+0.42%) |
Jun 28, 2022 | 78.91 | 79.83 | 77.93 | 78.06 | 1,544,657 | -0.27(-0.35%) |
Jun 27, 2022 | 78.28 | 79.74 | 77.68 | 78.33 | 2,115,628 | -0.18(-0.23%) |
Jun 24, 2022 | 77.30 | 78.98 | 76.82 | 78.51 | 3,503,771 | +1.55(+2.02%) |
Jun 23, 2022 | 75.58 | 77.31 | 74.91 | 76.96 | 2,832,851 | +1.83(+2.43%) |
Jun 22, 2022 | 73.58 | 76.25 | 73.58 | 75.13 | 2,423,036 | +1.03(+1.39%) |
Jun 21, 2022 | 73.52 | 75.86 | 73.52 | 74.10 | 2,681,748 | +0.97(+1.33%) |
Jun 17, 2022 | 72.92 | 74.53 | 72.11 | 73.13 | 9,740,999 | -0.05(-0.06%) |
Jun 16, 2022 | 72.91 | 74.27 | 72.17 | 73.18 | 2,924,972 | -0.71(-0.96%) |
Jun 15, 2022 | 73.66 | 74.86 | 72.76 | 73.89 | 3,793,942 | +0.94(+1.29%) |
Jun 14, 2022 | 73.27 | 74.04 | 72.31 | 72.94 | 2,997,400 | -0.38(-0.51%) |
Jun 13, 2022 | 75.59 | 76.13 | 72.95 | 73.32 | 2,654,562 | -3.97(-5.14%) |
Jun 10, 2022 | 77.62 | 78.39 | 76.96 | 77.30 | 2,372,916 | -1.09(-1.39%) |
Jun 09, 2022 | 80.31 | 80.86 | 78.33 | 78.39 | 2,076,803 | -2.59(-3.20%) |
Jun 08, 2022 | 83.76 | 83.91 | 80.69 | 80.98 | 2,089,383 | -3.13(-3.72%) |
Jun 07, 2022 | 81.85 | 84.25 | 81.85 | 84.11 | 2,016,645 | +2.03(+2.48%) |
Jun 06, 2022 | 83.55 | 83.55 | 81.76 | 82.07 | 1,513,520 | -0.81(-0.98%) |
Jun 03, 2022 | 83.46 | 83.77 | 82.36 | 82.88 | 1,633,944 | -0.82(-0.98%) |
Jun 02, 2022 | 82.77 | 83.78 | 81.28 | 83.70 | 2,033,183 | +0.67(+0.81%) |