Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 76.13 | 76.13 | 74.93 | 75.31 | 3,604 | -0.45(-0.60%) |
Aug 30, 2022 | 77.35 | 77.35 | 75.33 | 75.77 | 2,036 | -0.88(-1.15%) |
Aug 29, 2022 | 76.62 | 77.23 | 76.57 | 76.65 | 19,982 | -1.13(-1.45%) |
Aug 26, 2022 | 79.92 | 79.92 | 77.78 | 77.78 | 4,042 | -3.47(-4.27%) |
Aug 25, 2022 | 80.93 | 81.43 | 80.75 | 81.25 | 1,752 | +1.73(+2.17%) |
Aug 24, 2022 | 79.34 | 79.71 | 79.34 | 79.52 | 821 | +0.18(+0.23%) |
Aug 23, 2022 | 79.38 | 79.79 | 79.34 | 79.34 | 21,196 | +0.18(+0.23%) |
Aug 22, 2022 | 79.26 | 79.27 | 79.16 | 79.16 | 1,944 | -2.58(-3.15%) |
Aug 19, 2022 | 81.74 | 81.74 | 81.74 | 81.74 | 443 | -1.81(-2.17%) |
Aug 18, 2022 | 82.98 | 83.77 | 82.98 | 83.55 | 949 | +1.02(+1.23%) |
Aug 17, 2022 | 82.35 | 82.86 | 81.93 | 82.53 | 2,360 | -1.24(-1.48%) |
Aug 16, 2022 | 83.47 | 83.96 | 83.00 | 83.77 | 1,204 | -0.54(-0.64%) |
Aug 15, 2022 | 84.37 | 84.37 | 84.31 | 84.31 | 388 | +0.51(+0.61%) |
Aug 12, 2022 | 82.84 | 83.83 | 82.84 | 83.80 | 1,451 | +1.75(+2.14%) |
Aug 11, 2022 | 82.52 | 82.77 | 82.05 | 82.05 | 9,102 | -0.44(-0.53%) |
Aug 10, 2022 | 81.66 | 82.49 | 81.31 | 82.49 | 1,799 | +3.02(+3.80%) |
Aug 09, 2022 | 79.30 | 79.47 | 79.30 | 79.47 | 520 | -1.78(-2.19%) |
Aug 08, 2022 | 82.00 | 82.00 | 81.12 | 81.25 | 1,550 | -0.57(-0.70%) |
Aug 05, 2022 | 81.80 | 81.82 | 80.92 | 81.82 | 1,470 | +0.08(+0.09%) |
Aug 04, 2022 | 81.50 | 81.75 | 81.50 | 81.75 | 220 | +0.43(+0.53%) |
Aug 03, 2022 | 80.12 | 81.35 | 80.12 | 81.32 | 436 | +1.78(+2.23%) |
Aug 02, 2022 | 79.51 | 79.54 | 79.51 | 79.54 | 1,649 | +0.04(+0.05%) |
Aug 01, 2022 | 79.38 | 79.50 | 79.38 | 79.50 | 226 | +0.06(+0.07%) |
Jul 29, 2022 | 78.48 | 79.44 | 78.48 | 79.44 | 1,643 | +1.04(+1.32%) |
Jul 28, 2022 | 76.61 | 78.41 | 76.61 | 78.41 | 645 | +1.20(+1.55%) |
Jul 27, 2022 | 75.83 | 77.21 | 75.83 | 77.21 | 388 | +3.18(+4.29%) |
Jul 26, 2022 | 74.03 | 74.03 | 74.03 | 74.03 | 121 | -1.33(-1.77%) |
Jul 25, 2022 | 75.37 | 75.37 | 75.37 | 75.37 | 87 | -0.43(-0.57%) |
Jul 22, 2022 | 76.69 | 76.69 | 75.79 | 75.80 | 703 | -1.75(-2.26%) |
Jul 21, 2022 | 77.55 | 77.55 | 77.55 | 77.55 | 716 | +1.21(+1.58%) |
Jul 20, 2022 | 76.11 | 76.34 | 75.72 | 76.34 | 852 | +1.74(+2.34%) |
Jul 19, 2022 | 73.86 | 74.60 | 73.86 | 74.60 | 621 | +2.57(+3.57%) |
Jul 18, 2022 | 73.22 | 73.22 | 71.76 | 72.03 | 1,078 | -0.40(-0.55%) |
Jul 15, 2022 | 72.22 | 72.43 | 72.16 | 72.43 | 355 | +1.52(+2.14%) |
Jul 14, 2022 | 69.69 | 71.15 | 69.45 | 70.91 | 1,419 | +0.00(+0.01%) |
Jul 13, 2022 | 69.39 | 71.11 | 69.39 | 70.91 | 1,324 | +0.11(+0.15%) |
Jul 12, 2022 | 71.62 | 71.62 | 70.61 | 70.80 | 1,756 | -1.03(-1.43%) |
Jul 11, 2022 | 72.79 | 72.79 | 71.83 | 71.83 | 1,199 | -1.54(-2.11%) |
Jul 08, 2022 | 72.63 | 73.37 | 72.63 | 73.37 | 352 | +0.12(+0.16%) |
Jul 07, 2022 | 73.34 | 73.34 | 73.07 | 73.26 | 1,061 | +2.19(+3.09%) |
Jul 06, 2022 | 70.83 | 71.37 | 70.83 | 71.07 | 2,248 | +0.28(+0.40%) |
Jul 05, 2022 | 68.99 | 70.78 | 68.99 | 70.78 | 1,270 | +1.03(+1.48%) |
Jul 01, 2022 | 69.86 | 69.86 | 69.75 | 69.75 | 760 | -0.53(-0.75%) |
Jun 30, 2022 | 70.40 | 70.86 | 69.78 | 70.28 | 1,907 | -0.81(-1.14%) |
Jun 29, 2022 | 71.87 | 71.87 | 70.92 | 71.09 | 1,614 | -0.52(-0.73%) |
Jun 28, 2022 | 73.44 | 73.44 | 71.61 | 71.61 | 2,486 | -2.38(-3.22%) |
Jun 27, 2022 | 73.89 | 74.55 | 73.66 | 73.99 | 6,596 | -0.50(-0.67%) |
Jun 24, 2022 | 72.51 | 74.49 | 72.51 | 74.49 | 14,943 | +2.97(+4.16%) |
Jun 23, 2022 | 70.92 | 71.52 | 70.92 | 71.52 | 2,698 | +0.93(+1.32%) |
Jun 22, 2022 | 70.56 | 71.10 | 70.56 | 70.59 | 5,150 | -0.24(-0.35%) |
Jun 21, 2022 | 71.40 | 71.40 | 70.83 | 70.83 | 1,115 | +1.54(+2.22%) |
Jun 17, 2022 | 69.42 | 69.42 | 69.29 | 69.29 | 436 | +1.24(+1.82%) |
Jun 16, 2022 | 68.32 | 68.32 | 67.57 | 68.06 | 1,418 | -3.64(-5.08%) |
Jun 15, 2022 | 71.35 | 74.15 | 70.81 | 71.70 | 10,279 | +1.55(+2.22%) |
Jun 14, 2022 | 70.37 | 70.38 | 70.02 | 70.15 | 3,742 | +0.22(+0.32%) |
Jun 13, 2022 | 71.22 | 71.22 | 69.89 | 69.92 | 3,859 | -3.98(-5.38%) |
Jun 10, 2022 | 74.35 | 74.35 | 73.84 | 73.90 | 2,962 | -2.72(-3.55%) |
Jun 09, 2022 | 78.21 | 78.45 | 76.62 | 76.63 | 2,283 | -2.08(-2.64%) |
Jun 08, 2022 | 79.42 | 79.57 | 78.71 | 78.71 | 921 | -1.22(-1.53%) |
Jun 07, 2022 | 79.93 | 79.93 | 79.93 | 79.93 | 247 | +0.86(+1.09%) |
Jun 06, 2022 | 78.75 | 79.07 | 78.75 | 79.07 | 3,641 | +0.15(+0.19%) |
Jun 03, 2022 | 78.94 | 79.40 | 78.92 | 78.92 | 6,288 | -1.83(-2.27%) |
Jun 02, 2022 | 80.11 | 80.75 | 80.11 | 80.75 | 327 | +2.53(+3.23%) |