Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 74.34 | 74.44 | 73.40 | 73.50 | 1,509,360 | -1.00(-1.34%) |
Aug 30, 2022 | 74.53 | 74.69 | 73.86 | 74.50 | 1,796,184 | +0.18(+0.25%) |
Aug 29, 2022 | 74.53 | 74.53 | 74.06 | 74.32 | 756,411 | -0.69(-0.92%) |
Aug 26, 2022 | 75.11 | 75.60 | 74.82 | 75.00 | 1,108,211 | -0.54(-0.71%) |
Aug 25, 2022 | 74.57 | 75.75 | 74.51 | 75.54 | 749,456 | +1.06(+1.43%) |
Aug 24, 2022 | 74.49 | 74.56 | 74.19 | 74.48 | 758,862 | -0.26(-0.34%) |
Aug 23, 2022 | 74.58 | 75.22 | 74.35 | 74.74 | 694,025 | +0.07(+0.10%) |
Aug 22, 2022 | 75.01 | 75.01 | 74.48 | 74.67 | 316,209 | -0.57(-0.75%) |
Aug 19, 2022 | 75.56 | 75.57 | 74.99 | 75.23 | 382,012 | -1.31(-1.71%) |
Aug 18, 2022 | 76.61 | 76.90 | 76.49 | 76.54 | 283,573 | +0.13(+0.17%) |
Aug 17, 2022 | 76.41 | 76.80 | 76.12 | 76.41 | 1,479,319 | -0.85(-1.10%) |
Aug 16, 2022 | 77.29 | 77.36 | 76.52 | 77.27 | 975,248 | -0.44(-0.57%) |
Aug 15, 2022 | 77.85 | 78.14 | 77.55 | 77.70 | 644,918 | +0.02(+0.02%) |
Aug 12, 2022 | 77.04 | 77.72 | 76.78 | 77.69 | 413,774 | +1.26(+1.65%) |
Aug 11, 2022 | 78.02 | 78.60 | 76.39 | 76.42 | 1,663,997 | -1.11(-1.43%) |
Aug 10, 2022 | 77.27 | 78.07 | 77.26 | 77.53 | 1,166,920 | +0.66(+0.86%) |
Aug 09, 2022 | 77.00 | 77.14 | 76.71 | 76.87 | 481,172 | -0.37(-0.47%) |
Aug 08, 2022 | 77.45 | 77.80 | 77.24 | 77.24 | 509,322 | +0.34(+0.44%) |
Aug 05, 2022 | 76.87 | 76.93 | 76.10 | 76.90 | 877,903 | -1.26(-1.62%) |
Aug 04, 2022 | 78.26 | 78.26 | 77.48 | 78.16 | 2,626,094 | -0.19(-0.25%) |
Aug 03, 2022 | 77.05 | 78.38 | 76.69 | 78.35 | 587,016 | +1.36(+1.77%) |
Aug 02, 2022 | 78.17 | 78.32 | 76.84 | 76.99 | 442,453 | -1.10(-1.41%) |
Aug 01, 2022 | 77.81 | 78.40 | 77.70 | 78.09 | 802,890 | +0.33(+0.43%) |
Jul 29, 2022 | 77.58 | 78.32 | 77.41 | 77.76 | 734,128 | +0.34(+0.44%) |
Jul 28, 2022 | 77.53 | 77.77 | 77.21 | 77.42 | 983,105 | +0.57(+0.75%) |
Jul 27, 2022 | 76.90 | 77.54 | 76.76 | 76.85 | 813,282 | +0.50(+0.66%) |
Jul 26, 2022 | 76.71 | 76.81 | 76.22 | 76.34 | 810,067 | +0.05(+0.06%) |
Jul 25, 2022 | 76.53 | 76.62 | 76.00 | 76.30 | 3,292,465 | -0.88(-1.15%) |
Jul 22, 2022 | 77.39 | 77.94 | 76.83 | 77.18 | 1,061,058 | +0.73(+0.95%) |
Jul 21, 2022 | 75.56 | 76.54 | 75.46 | 76.45 | 813,884 | +1.20(+1.60%) |
Jul 20, 2022 | 75.80 | 75.83 | 75.15 | 75.25 | 593,318 | +0.02(+0.02%) |
Jul 19, 2022 | 75.02 | 75.40 | 74.66 | 75.23 | 1,156,737 | +0.30(+0.40%) |
Jul 18, 2022 | 75.61 | 75.61 | 74.82 | 74.93 | 619,370 | -0.73(-0.96%) |
Jul 15, 2022 | 75.17 | 76.05 | 75.08 | 75.66 | 673,035 | +0.78(+1.05%) |
Jul 14, 2022 | 74.45 | 75.16 | 74.10 | 74.88 | 752,701 | -0.74(-0.98%) |
Jul 13, 2022 | 73.63 | 75.66 | 73.54 | 75.61 | 1,280,715 | +1.10(+1.48%) |
Jul 12, 2022 | 74.95 | 75.39 | 74.51 | 74.51 | 1,141,468 | +0.16(+0.21%) |
Jul 11, 2022 | 74.58 | 74.92 | 74.28 | 74.36 | 1,090,971 | +0.28(+0.38%) |
Jul 08, 2022 | 74.03 | 74.08 | 73.69 | 74.07 | 1,084,430 | -0.26(-0.34%) |
Jul 07, 2022 | 74.87 | 74.97 | 74.13 | 74.33 | 1,179,836 | -0.02(-0.02%) |
Jul 06, 2022 | 75.06 | 75.21 | 74.24 | 74.35 | 2,091,311 | -0.45(-0.60%) |
Jul 05, 2022 | 74.95 | 75.02 | 74.54 | 74.79 | 2,084,818 | +0.00(+0.00%) |
Jul 01, 2022 | 74.50 | 75.26 | 74.17 | 74.79 | 957,206 | +1.06(+1.44%) |
Jun 30, 2022 | 73.62 | 74.21 | 73.42 | 73.73 | 1,577,996 | +0.25(+0.35%) |
Jun 29, 2022 | 72.92 | 73.56 | 72.86 | 73.48 | 1,357,483 | +0.64(+0.87%) |
Jun 28, 2022 | 72.67 | 72.90 | 72.33 | 72.84 | 694,807 | +0.07(+0.10%) |
Jun 27, 2022 | 73.21 | 73.47 | 72.77 | 72.77 | 414,177 | -1.26(-1.71%) |
Jun 24, 2022 | 73.67 | 74.56 | 73.67 | 74.03 | 517,353 | +0.40(+0.54%) |
Jun 23, 2022 | 73.39 | 74.61 | 73.31 | 73.63 | 1,392,862 | +0.63(+0.86%) |
Jun 22, 2022 | 73.22 | 73.58 | 72.99 | 73.01 | 473,939 | +0.85(+1.17%) |
Jun 21, 2022 | 72.81 | 73.35 | 72.05 | 72.16 | 907,173 | -1.39(-1.89%) |
Jun 17, 2022 | 73.48 | 73.89 | 72.87 | 73.55 | 615,255 | +0.06(+0.09%) |
Jun 16, 2022 | 71.46 | 73.49 | 71.34 | 73.49 | 1,157,036 | +0.43(+0.58%) |
Jun 15, 2022 | 72.80 | 73.22 | 71.98 | 73.06 | 940,773 | +1.35(+1.89%) |
Jun 14, 2022 | 72.55 | 72.90 | 71.49 | 71.71 | 1,015,443 | -0.60(-0.83%) |
Jun 13, 2022 | 72.72 | 72.91 | 71.31 | 72.31 | 2,096,645 | -2.19(-2.94%) |
Jun 10, 2022 | 74.90 | 75.00 | 73.71 | 74.50 | 1,072,464 | -0.71(-0.94%) |
Jun 09, 2022 | 75.60 | 75.89 | 75.16 | 75.21 | 1,579,039 | -0.85(-1.11%) |
Jun 08, 2022 | 76.28 | 76.59 | 75.79 | 76.05 | 1,316,129 | -0.56(-0.74%) |
Jun 07, 2022 | 76.02 | 76.86 | 76.02 | 76.62 | 1,617,491 | +0.75(+0.99%) |
Jun 06, 2022 | 76.66 | 76.72 | 75.72 | 75.86 | 3,271,678 | -0.82(-1.07%) |
Jun 03, 2022 | 76.14 | 76.79 | 76.09 | 76.68 | 508,092 | -0.45(-0.59%) |
Jun 02, 2022 | 77.23 | 77.23 | 76.31 | 77.13 | 839,453 | +0.05(+0.06%) |