Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 76.03 | 76.77 | 75.20 | 75.71 | 2,828,373 | -0.57(-0.74%) |
Aug 30, 2022 | 78.02 | 78.22 | 75.81 | 76.28 | 2,489,255 | -2.03(-2.59%) |
Aug 29, 2022 | 77.54 | 79.06 | 76.99 | 78.31 | 2,004,576 | -0.94(-1.19%) |
Aug 26, 2022 | 82.05 | 82.16 | 79.09 | 79.24 | 1,532,086 | -2.43(-2.97%) |
Aug 25, 2022 | 80.15 | 81.69 | 80.06 | 81.67 | 1,498,892 | +2.22(+2.80%) |
Aug 24, 2022 | 80.75 | 80.97 | 79.23 | 79.45 | 2,027,071 | -1.76(-2.17%) |
Aug 23, 2022 | 79.61 | 81.62 | 79.56 | 81.21 | 2,086,872 | +1.94(+2.45%) |
Aug 22, 2022 | 78.93 | 79.55 | 78.24 | 79.27 | 2,140,901 | -1.09(-1.36%) |
Aug 19, 2022 | 81.57 | 81.84 | 80.13 | 80.36 | 1,841,080 | -1.71(-2.08%) |
Aug 18, 2022 | 81.47 | 82.43 | 81.05 | 82.07 | 1,861,577 | +1.22(+1.50%) |
Aug 17, 2022 | 81.29 | 81.59 | 80.50 | 80.85 | 1,467,547 | -1.43(-1.74%) |
Aug 16, 2022 | 81.70 | 82.62 | 81.41 | 82.28 | 1,849,285 | +0.77(+0.95%) |
Aug 15, 2022 | 81.56 | 81.66 | 80.32 | 81.51 | 2,374,815 | -1.61(-1.94%) |
Aug 12, 2022 | 82.18 | 83.14 | 81.84 | 83.12 | 1,472,129 | +0.83(+1.01%) |
Aug 11, 2022 | 81.09 | 83.29 | 81.08 | 82.29 | 1,781,788 | +2.17(+2.71%) |
Aug 10, 2022 | 80.03 | 80.92 | 79.58 | 80.12 | 1,364,813 | +1.57(+1.99%) |
Aug 09, 2022 | 77.57 | 78.57 | 77.32 | 78.56 | 1,489,751 | +1.13(+1.47%) |
Aug 08, 2022 | 77.75 | 78.50 | 77.34 | 77.42 | 2,021,618 | +0.35(+0.46%) |
Aug 05, 2022 | 76.54 | 77.74 | 76.43 | 77.07 | 1,886,935 | +0.10(+0.13%) |
Aug 04, 2022 | 76.96 | 77.73 | 76.30 | 76.97 | 2,752,712 | -0.14(-0.18%) |
Aug 03, 2022 | 77.96 | 78.03 | 76.84 | 77.11 | 2,528,258 | +0.16(+0.21%) |
Aug 02, 2022 | 77.79 | 78.45 | 76.31 | 76.94 | 2,849,459 | -1.33(-1.70%) |
Aug 01, 2022 | 79.22 | 79.67 | 76.74 | 78.28 | 3,163,125 | -1.95(-2.43%) |
Jul 29, 2022 | 81.02 | 81.23 | 78.04 | 80.23 | 3,231,613 | +0.50(+0.63%) |
Jul 28, 2022 | 80.46 | 80.46 | 78.87 | 79.73 | 3,596,332 | +0.14(+0.18%) |
Jul 27, 2022 | 78.64 | 80.00 | 78.17 | 79.58 | 4,476,616 | +1.10(+1.40%) |
Jul 26, 2022 | 78.48 | 79.25 | 78.18 | 78.48 | 2,684,081 | -0.32(-0.40%) |
Jul 25, 2022 | 78.43 | 79.15 | 77.85 | 78.80 | 2,488,339 | +0.66(+0.84%) |
Jul 22, 2022 | 78.66 | 79.27 | 77.61 | 78.14 | 2,289,872 | -0.20(-0.25%) |
Jul 21, 2022 | 78.75 | 79.54 | 76.96 | 78.34 | 3,066,342 | -1.78(-2.22%) |
Jul 20, 2022 | 79.68 | 80.41 | 79.29 | 80.12 | 2,084,565 | -0.32(-0.39%) |
Jul 19, 2022 | 78.71 | 81.49 | 78.55 | 80.44 | 1,858,250 | +2.64(+3.39%) |
Jul 18, 2022 | 78.01 | 79.29 | 77.42 | 77.80 | 2,104,326 | +1.51(+1.98%) |
Jul 15, 2022 | 76.86 | 77.61 | 75.18 | 76.29 | 1,515,677 | +1.03(+1.36%) |
Jul 14, 2022 | 74.52 | 75.36 | 73.95 | 75.26 | 1,820,914 | -0.88(-1.16%) |
Jul 13, 2022 | 76.17 | 76.94 | 75.47 | 76.14 | 2,483,392 | -1.22(-1.57%) |
Jul 12, 2022 | 77.42 | 79.23 | 77.13 | 77.36 | 2,006,180 | -0.56(-0.72%) |
Jul 11, 2022 | 77.65 | 79.17 | 77.44 | 77.92 | 2,041,952 | -0.84(-1.06%) |
Jul 08, 2022 | 80.52 | 80.67 | 78.58 | 78.75 | 1,759,511 | -1.13(-1.42%) |
Jul 07, 2022 | 78.93 | 80.93 | 78.93 | 79.89 | 2,507,744 | +2.44(+3.15%) |
Jul 06, 2022 | 76.11 | 77.64 | 74.95 | 77.45 | 3,163,270 | +0.83(+1.08%) |
Jul 05, 2022 | 76.81 | 77.44 | 74.80 | 76.62 | 2,713,669 | -2.30(-2.91%) |
Jul 01, 2022 | 77.71 | 79.28 | 75.88 | 78.92 | 2,508,455 | +0.18(+0.23%) |
Jun 30, 2022 | 77.55 | 79.87 | 77.32 | 78.74 | 2,191,019 | -0.36(-0.46%) |
Jun 29, 2022 | 79.87 | 80.12 | 77.61 | 79.10 | 2,070,544 | -0.50(-0.63%) |
Jun 28, 2022 | 80.03 | 81.48 | 79.06 | 79.60 | 2,212,236 | +0.18(+0.23%) |
Jun 27, 2022 | 79.67 | 80.94 | 79.12 | 79.42 | 2,670,349 | -0.92(-1.14%) |
Jun 24, 2022 | 76.86 | 80.75 | 76.86 | 80.34 | 3,961,962 | +4.27(+5.61%) |
Jun 23, 2022 | 78.50 | 78.79 | 75.17 | 76.07 | 2,745,472 | -2.73(-3.46%) |
Jun 22, 2022 | 78.86 | 79.29 | 77.71 | 78.80 | 3,117,133 | -3.30(-4.02%) |
Jun 21, 2022 | 83.63 | 84.11 | 81.92 | 82.10 | 2,138,588 | +1.32(+1.64%) |
Jun 17, 2022 | 82.54 | 82.82 | 79.64 | 80.78 | 4,474,887 | -1.34(-1.63%) |
Jun 16, 2022 | 83.95 | 84.17 | 81.07 | 82.12 | 2,560,390 | -4.43(-5.12%) |
Jun 15, 2022 | 88.41 | 89.41 | 85.47 | 86.55 | 2,478,459 | -1.21(-1.37%) |
Jun 14, 2022 | 87.81 | 88.99 | 86.37 | 87.76 | 3,476,977 | -0.10(-0.11%) |
Jun 13, 2022 | 90.80 | 90.80 | 87.29 | 87.86 | 2,808,561 | -4.48(-4.86%) |
Jun 10, 2022 | 95.28 | 95.87 | 92.22 | 92.34 | 2,366,079 | -5.09(-5.22%) |
Jun 09, 2022 | 98.28 | 99.23 | 97.36 | 97.43 | 2,162,405 | -1.58(-1.60%) |
Jun 08, 2022 | 100.32 | 100.68 | 98.87 | 99.01 | 2,002,112 | -2.09(-2.07%) |
Jun 07, 2022 | 98.91 | 101.31 | 97.26 | 101.10 | 3,995,162 | +2.22(+2.25%) |
Jun 06, 2022 | 97.39 | 99.10 | 96.13 | 98.88 | 3,183,953 | +2.19(+2.26%) |
Jun 03, 2022 | 97.59 | 98.36 | 96.07 | 96.69 | 2,772,442 | -1.31(-1.34%) |
Jun 02, 2022 | 97.44 | 98.31 | 96.46 | 98.00 | 3,911,033 | +0.80(+0.82%) |