Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.27 | 78.39 | 77.82 | 77.86 | 4,451,040 | -0.63(-0.80%) |
Aug 30, 2022 | 78.82 | 78.89 | 78.06 | 78.49 | 5,749,913 | -0.03(-0.03%) |
Aug 29, 2022 | 78.84 | 78.84 | 78.40 | 78.51 | 4,812,068 | -0.47(-0.60%) |
Aug 26, 2022 | 80.09 | 80.26 | 78.99 | 78.99 | 5,224,108 | -1.25(-1.56%) |
Aug 25, 2022 | 79.70 | 80.24 | 79.30 | 80.24 | 4,316,571 | +0.84(+1.06%) |
Aug 24, 2022 | 79.63 | 79.76 | 79.29 | 79.40 | 3,362,776 | -0.07(-0.09%) |
Aug 23, 2022 | 79.09 | 79.81 | 78.97 | 79.47 | 5,834,835 | +0.83(+1.06%) |
Aug 22, 2022 | 78.83 | 78.84 | 78.49 | 78.64 | 5,693,243 | -0.58(-0.74%) |
Aug 19, 2022 | 79.79 | 79.91 | 79.21 | 79.23 | 6,920,525 | -1.22(-1.52%) |
Aug 18, 2022 | 80.60 | 80.60 | 80.21 | 80.45 | 4,596,189 | -0.09(-0.11%) |
Aug 17, 2022 | 80.60 | 80.72 | 79.99 | 80.54 | 8,591,416 | -0.89(-1.10%) |
Aug 16, 2022 | 81.43 | 81.69 | 81.13 | 81.43 | 10,504,927 | -0.71(-0.87%) |
Aug 15, 2022 | 81.93 | 82.61 | 81.85 | 82.15 | 12,704,500 | -0.16(-0.19%) |
Aug 12, 2022 | 81.74 | 82.36 | 81.63 | 82.30 | 7,592,026 | +0.62(+0.76%) |
Aug 11, 2022 | 82.60 | 82.79 | 81.50 | 81.68 | 11,283,274 | -0.34(-0.41%) |
Aug 10, 2022 | 81.42 | 82.30 | 81.12 | 82.02 | 9,705,484 | +1.44(+1.79%) |
Aug 09, 2022 | 81.38 | 81.46 | 80.56 | 80.58 | 6,832,307 | -1.37(-1.67%) |
Aug 08, 2022 | 81.24 | 82.01 | 81.23 | 81.95 | 7,915,018 | +1.20(+1.48%) |
Aug 05, 2022 | 80.06 | 80.75 | 79.96 | 80.75 | 5,625,286 | -0.16(-0.20%) |
Aug 04, 2022 | 80.88 | 81.22 | 80.76 | 80.91 | 6,766,101 | +0.17(+0.21%) |
Aug 03, 2022 | 79.52 | 80.81 | 79.43 | 80.74 | 4,918,538 | +1.52(+1.92%) |
Aug 02, 2022 | 79.97 | 80.06 | 79.22 | 79.22 | 6,872,170 | -1.17(-1.45%) |
Aug 01, 2022 | 80.03 | 80.55 | 79.85 | 80.39 | 4,762,651 | +0.36(+0.45%) |
Jul 29, 2022 | 79.74 | 80.32 | 79.73 | 80.02 | 7,323,237 | +0.31(+0.39%) |
Jul 28, 2022 | 79.03 | 79.83 | 78.95 | 79.72 | 7,374,281 | +1.02(+1.29%) |
Jul 27, 2022 | 77.64 | 78.81 | 77.57 | 78.70 | 6,305,119 | +1.17(+1.51%) |
Jul 26, 2022 | 77.95 | 78.03 | 77.42 | 77.52 | 7,553,960 | -0.73(-0.93%) |
Jul 25, 2022 | 77.86 | 78.32 | 77.86 | 78.25 | 6,010,072 | +0.05(+0.07%) |
Jul 22, 2022 | 77.63 | 78.20 | 77.63 | 78.20 | 5,531,165 | +0.85(+1.09%) |
Jul 21, 2022 | 77.04 | 77.41 | 77.03 | 77.35 | 8,197,044 | +0.43(+0.56%) |
Jul 20, 2022 | 76.54 | 76.97 | 76.44 | 76.92 | 6,934,702 | +0.60(+0.79%) |
Jul 19, 2022 | 75.44 | 76.35 | 75.40 | 76.32 | 6,762,663 | +1.10(+1.46%) |
Jul 18, 2022 | 75.59 | 75.93 | 75.09 | 75.22 | 8,608,430 | +0.04(+0.05%) |
Jul 15, 2022 | 75.06 | 75.42 | 74.88 | 75.19 | 6,771,048 | +0.75(+1.00%) |
Jul 14, 2022 | 74.89 | 75.04 | 74.43 | 74.44 | 11,325,759 | -1.33(-1.75%) |
Jul 13, 2022 | 74.89 | 75.83 | 74.79 | 75.77 | 13,166,632 | -0.31(-0.41%) |
Jul 12, 2022 | 75.83 | 76.16 | 75.80 | 76.08 | 8,057,869 | -0.22(-0.29%) |
Jul 11, 2022 | 76.71 | 76.89 | 75.95 | 76.30 | 10,326,575 | -0.65(-0.84%) |
Jul 08, 2022 | 77.12 | 77.12 | 76.57 | 76.94 | 3,958,735 | -0.36(-0.47%) |
Jul 07, 2022 | 77.25 | 77.54 | 77.20 | 77.31 | 6,095,965 | +0.23(+0.29%) |
Jul 06, 2022 | 77.39 | 77.58 | 76.99 | 77.08 | 6,196,172 | -0.63(-0.81%) |
Jul 05, 2022 | 77.48 | 77.74 | 77.27 | 77.71 | 5,191,703 | -0.62(-0.79%) |
Jul 01, 2022 | 77.90 | 78.51 | 77.89 | 78.32 | 6,704,175 | +1.08(+1.40%) |
Jun 30, 2022 | 76.69 | 77.38 | 76.30 | 77.24 | 6,495,215 | +0.32(+0.41%) |
Jun 29, 2022 | 76.57 | 76.98 | 76.11 | 76.92 | 6,213,950 | +0.28(+0.37%) |
Jun 28, 2022 | 77.11 | 77.26 | 76.45 | 76.64 | 6,456,377 | -0.59(-0.76%) |
Jun 27, 2022 | 78.04 | 78.12 | 77.20 | 77.23 | 8,623,637 | -1.07(-1.36%) |
Jun 24, 2022 | 78.19 | 78.73 | 78.14 | 78.30 | 3,122,947 | +0.10(+0.13%) |
Jun 23, 2022 | 78.05 | 78.29 | 77.91 | 78.20 | 7,406,252 | +0.52(+0.66%) |
Jun 22, 2022 | 77.66 | 78.04 | 77.63 | 77.68 | 5,063,101 | +0.12(+0.15%) |
Jun 21, 2022 | 77.59 | 78.12 | 77.46 | 77.57 | 7,383,932 | -0.23(-0.29%) |
Jun 17, 2022 | 77.79 | 78.05 | 77.18 | 77.79 | 8,500,316 | +0.42(+0.54%) |
Jun 16, 2022 | 77.21 | 77.65 | 76.73 | 77.38 | 12,073,922 | -1.76(-2.22%) |
Jun 15, 2022 | 77.90 | 79.25 | 76.91 | 79.13 | 11,166,251 | +2.30(+2.99%) |
Jun 14, 2022 | 77.67 | 77.79 | 76.44 | 76.83 | 10,087,331 | -0.04(-0.05%) |
Jun 13, 2022 | 77.56 | 77.76 | 76.34 | 76.87 | 12,809,502 | -2.09(-2.65%) |
Jun 10, 2022 | 79.82 | 79.93 | 78.92 | 78.96 | 10,051,118 | -1.35(-1.68%) |
Jun 09, 2022 | 80.76 | 80.87 | 80.23 | 80.31 | 7,328,051 | -0.67(-0.83%) |
Jun 08, 2022 | 81.41 | 81.52 | 80.94 | 80.98 | 5,986,699 | -0.81(-0.99%) |
Jun 07, 2022 | 81.39 | 81.90 | 81.37 | 81.79 | 4,993,850 | +0.48(+0.59%) |
Jun 06, 2022 | 82.31 | 82.31 | 81.27 | 81.31 | 6,189,532 | -1.09(-1.32%) |
Jun 03, 2022 | 82.14 | 82.58 | 82.09 | 82.39 | 5,807,423 | -0.56(-0.68%) |
Jun 02, 2022 | 82.52 | 83.06 | 81.98 | 82.95 | 6,034,517 | +0.80(+0.97%) |