Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 84.03 | 85.69 | 83.45 | 84.74 | 3,612,657 | +0.31(+0.37%) |
Aug 30, 2022 | 87.10 | 87.10 | 84.13 | 84.43 | 2,712,384 | -3.08(-3.51%) |
Aug 29, 2022 | 85.73 | 88.16 | 85.54 | 87.50 | 1,946,354 | +1.16(+1.34%) |
Aug 26, 2022 | 87.65 | 87.68 | 86.29 | 86.35 | 2,370,902 | -1.30(-1.49%) |
Aug 25, 2022 | 86.09 | 87.71 | 85.79 | 87.65 | 2,536,993 | +2.19(+2.56%) |
Aug 24, 2022 | 84.73 | 85.98 | 83.54 | 85.46 | 2,185,777 | +0.57(+0.67%) |
Aug 23, 2022 | 83.54 | 85.13 | 83.15 | 84.89 | 1,812,278 | +1.46(+1.74%) |
Aug 22, 2022 | 82.88 | 83.95 | 82.68 | 83.43 | 1,841,454 | -0.67(-0.79%) |
Aug 19, 2022 | 84.36 | 84.73 | 83.53 | 84.10 | 1,906,340 | -0.38(-0.45%) |
Aug 18, 2022 | 83.47 | 84.65 | 83.42 | 84.48 | 1,540,941 | +1.22(+1.47%) |
Aug 17, 2022 | 83.02 | 83.70 | 82.52 | 83.25 | 1,278,327 | -0.22(-0.27%) |
Aug 16, 2022 | 82.63 | 83.65 | 82.43 | 83.47 | 1,823,989 | +0.82(+0.99%) |
Aug 15, 2022 | 81.80 | 82.81 | 80.72 | 82.65 | 1,840,209 | -0.45(-0.54%) |
Aug 12, 2022 | 81.19 | 83.17 | 81.10 | 83.10 | 2,437,727 | +2.36(+2.92%) |
Aug 11, 2022 | 80.75 | 81.63 | 80.43 | 80.74 | 1,804,667 | +0.52(+0.65%) |
Aug 10, 2022 | 80.09 | 80.90 | 79.84 | 80.23 | 2,089,790 | +0.71(+0.89%) |
Aug 09, 2022 | 79.55 | 80.61 | 79.19 | 79.52 | 1,825,235 | +0.36(+0.45%) |
Aug 08, 2022 | 79.55 | 79.98 | 78.92 | 79.16 | 2,628,158 | -0.26(-0.33%) |
Aug 05, 2022 | 78.57 | 80.42 | 78.19 | 79.42 | 2,270,165 | +0.71(+0.90%) |
Aug 04, 2022 | 78.53 | 79.25 | 78.09 | 78.71 | 2,514,766 | -0.22(-0.28%) |
Aug 03, 2022 | 79.11 | 79.51 | 78.17 | 78.93 | 2,645,055 | -0.52(-0.65%) |
Aug 02, 2022 | 80.68 | 81.02 | 79.31 | 79.45 | 3,321,871 | -1.41(-1.74%) |
Aug 01, 2022 | 79.54 | 81.40 | 79.42 | 80.86 | 4,005,280 | +1.43(+1.80%) |
Jul 29, 2022 | 76.61 | 79.50 | 76.59 | 79.43 | 4,851,905 | +3.28(+4.31%) |
Jul 28, 2022 | 76.70 | 77.80 | 75.80 | 76.15 | 3,149,361 | -1.06(-1.37%) |
Jul 27, 2022 | 75.09 | 77.60 | 74.49 | 77.20 | 4,575,159 | +1.47(+1.94%) |
Jul 26, 2022 | 75.12 | 76.77 | 73.56 | 75.73 | 5,838,160 | +3.17(+4.36%) |
Jul 25, 2022 | 71.78 | 73.34 | 71.73 | 72.57 | 2,823,713 | +1.71(+2.41%) |
Jul 22, 2022 | 71.01 | 71.68 | 70.44 | 70.86 | 1,543,047 | -0.17(-0.24%) |
Jul 21, 2022 | 71.02 | 71.34 | 70.42 | 71.03 | 1,613,330 | -0.53(-0.74%) |
Jul 20, 2022 | 70.29 | 71.73 | 69.90 | 71.56 | 2,071,766 | +0.71(+1.00%) |
Jul 19, 2022 | 70.01 | 71.04 | 69.72 | 70.85 | 1,940,990 | +1.23(+1.76%) |
Jul 18, 2022 | 69.77 | 70.86 | 69.43 | 69.62 | 2,304,750 | +0.53(+0.76%) |
Jul 15, 2022 | 69.43 | 69.65 | 68.28 | 69.09 | 2,134,893 | +0.29(+0.42%) |
Jul 14, 2022 | 68.29 | 69.02 | 67.19 | 68.81 | 3,234,617 | -0.95(-1.36%) |
Jul 13, 2022 | 69.54 | 70.34 | 69.09 | 69.76 | 2,181,041 | -0.15(-0.22%) |
Jul 12, 2022 | 69.01 | 70.99 | 68.66 | 69.91 | 2,101,283 | +0.21(+0.30%) |
Jul 11, 2022 | 70.01 | 70.71 | 69.59 | 69.70 | 1,975,853 | -0.68(-0.97%) |
Jul 08, 2022 | 71.79 | 72.26 | 70.27 | 70.38 | 2,676,432 | -1.02(-1.42%) |
Jul 07, 2022 | 70.65 | 72.67 | 70.54 | 71.40 | 3,119,067 | +2.09(+3.02%) |
Jul 06, 2022 | 69.61 | 70.18 | 67.91 | 69.30 | 2,962,224 | -0.15(-0.22%) |
Jul 05, 2022 | 71.60 | 71.94 | 68.29 | 69.46 | 4,328,747 | -3.87(-5.27%) |
Jul 01, 2022 | 74.38 | 74.62 | 71.86 | 73.33 | 2,717,856 | -1.14(-1.53%) |
Jun 30, 2022 | 73.22 | 74.93 | 72.83 | 74.47 | 4,138,071 | +0.35(+0.47%) |
Jun 29, 2022 | 73.56 | 74.44 | 73.25 | 74.12 | 3,672,160 | +1.20(+1.65%) |
Jun 28, 2022 | 73.47 | 75.13 | 72.61 | 72.92 | 2,841,922 | -0.05(-0.07%) |
Jun 27, 2022 | 72.02 | 73.48 | 71.59 | 72.97 | 3,767,610 | +1.46(+2.04%) |
Jun 24, 2022 | 69.00 | 71.70 | 68.66 | 71.51 | 13,389,344 | +2.66(+3.86%) |
Jun 23, 2022 | 74.36 | 74.36 | 68.71 | 68.85 | 6,716,271 | -5.45(-7.34%) |
Jun 22, 2022 | 74.87 | 75.42 | 74.23 | 74.30 | 2,964,625 | -1.89(-2.48%) |
Jun 21, 2022 | 76.26 | 76.37 | 75.16 | 76.19 | 3,270,689 | +2.01(+2.70%) |
Jun 17, 2022 | 76.18 | 76.74 | 73.69 | 74.19 | 9,554,092 | -1.65(-2.18%) |
Jun 16, 2022 | 77.73 | 77.73 | 75.33 | 75.84 | 3,632,171 | -3.12(-3.95%) |
Jun 15, 2022 | 79.84 | 80.07 | 78.18 | 78.96 | 3,263,349 | -0.37(-0.47%) |
Jun 14, 2022 | 79.08 | 79.57 | 78.26 | 79.33 | 2,631,477 | +0.63(+0.80%) |
Jun 13, 2022 | 79.52 | 80.21 | 78.28 | 78.70 | 3,230,044 | -2.56(-3.15%) |
Jun 10, 2022 | 81.57 | 82.75 | 80.70 | 81.26 | 2,820,327 | -1.25(-1.51%) |
Jun 09, 2022 | 84.68 | 85.03 | 82.40 | 82.51 | 2,128,493 | -2.52(-2.97%) |
Jun 08, 2022 | 85.41 | 85.93 | 84.67 | 85.03 | 1,765,303 | -0.87(-1.02%) |
Jun 07, 2022 | 84.10 | 86.09 | 83.65 | 85.91 | 2,122,424 | +1.07(+1.26%) |
Jun 06, 2022 | 84.84 | 85.33 | 84.11 | 84.84 | 2,059,144 | +0.48(+0.57%) |
Jun 03, 2022 | 85.41 | 85.72 | 83.97 | 84.36 | 2,481,363 | -1.31(-1.53%) |
Jun 02, 2022 | 83.16 | 85.68 | 82.87 | 85.68 | 3,114,923 | +2.50(+3.01%) |