Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.69 | 81.81 | 80.78 | 80.78 | 9,365 | -0.69(-0.85%) |
Aug 30, 2022 | 82.44 | 82.44 | 81.35 | 81.47 | 28,300 | -0.79(-0.96%) |
Aug 29, 2022 | 82.31 | 82.67 | 81.75 | 82.26 | 12,536 | -0.54(-0.66%) |
Aug 26, 2022 | 84.63 | 84.63 | 82.78 | 82.80 | 21,549 | -1.68(-1.99%) |
Aug 25, 2022 | 83.77 | 84.48 | 83.66 | 84.48 | 16,769 | +1.02(+1.22%) |
Aug 24, 2022 | 83.07 | 83.60 | 82.86 | 83.46 | 14,524 | +0.28(+0.34%) |
Aug 23, 2022 | 83.43 | 83.75 | 83.08 | 83.18 | 7,880 | -0.27(-0.33%) |
Aug 22, 2022 | 84.52 | 84.52 | 83.35 | 83.45 | 14,468 | -1.90(-2.23%) |
Aug 19, 2022 | 85.82 | 85.82 | 85.23 | 85.35 | 15,215 | -0.91(-1.06%) |
Aug 18, 2022 | 85.71 | 86.27 | 85.68 | 86.26 | 144,858 | +0.60(+0.70%) |
Aug 17, 2022 | 84.99 | 85.98 | 84.99 | 85.66 | 17,735 | +0.26(+0.31%) |
Aug 16, 2022 | 84.63 | 85.54 | 84.63 | 85.40 | 14,104 | +0.61(+0.72%) |
Aug 15, 2022 | 84.28 | 84.94 | 84.16 | 84.79 | 22,733 | -0.11(-0.13%) |
Aug 12, 2022 | 83.78 | 84.92 | 83.78 | 84.90 | 16,978 | +1.45(+1.74%) |
Aug 11, 2022 | 82.81 | 83.76 | 82.81 | 83.44 | 70,261 | +1.07(+1.30%) |
Aug 10, 2022 | 81.66 | 82.37 | 81.66 | 82.37 | 72,854 | +1.47(+1.82%) |
Aug 09, 2022 | 79.80 | 81.01 | 79.80 | 80.90 | 17,022 | +1.14(+1.44%) |
Aug 08, 2022 | 79.57 | 80.23 | 79.57 | 79.76 | 29,889 | +0.52(+0.66%) |
Aug 05, 2022 | 78.27 | 79.34 | 78.27 | 79.23 | 86,611 | +0.65(+0.83%) |
Aug 04, 2022 | 79.09 | 79.30 | 78.58 | 78.58 | 12,128 | -0.48(-0.60%) |
Aug 03, 2022 | 78.68 | 79.16 | 78.17 | 79.06 | 53,128 | +0.71(+0.90%) |
Aug 02, 2022 | 78.51 | 79.48 | 78.28 | 78.35 | 37,921 | -0.42(-0.53%) |
Aug 01, 2022 | 79.20 | 79.20 | 78.37 | 78.77 | 36,314 | -1.04(-1.30%) |
Jul 29, 2022 | 78.63 | 80.06 | 78.63 | 79.80 | 31,574 | +1.19(+1.52%) |
Jul 28, 2022 | 79.42 | 79.42 | 77.65 | 78.61 | 17,831 | -0.87(-1.10%) |
Jul 27, 2022 | 79.28 | 79.69 | 78.68 | 79.48 | 15,850 | +0.50(+0.64%) |
Jul 26, 2022 | 78.83 | 79.34 | 78.78 | 78.98 | 86,126 | -0.16(-0.20%) |
Jul 25, 2022 | 78.52 | 79.40 | 78.52 | 79.13 | 42,710 | +1.03(+1.32%) |
Jul 22, 2022 | 78.61 | 78.91 | 77.82 | 78.11 | 91,546 | -0.31(-0.40%) |
Jul 21, 2022 | 78.22 | 78.45 | 77.10 | 78.42 | 19,406 | -0.07(-0.09%) |
Jul 20, 2022 | 78.47 | 78.72 | 78.13 | 78.49 | 15,563 | -0.04(-0.05%) |
Jul 19, 2022 | 77.59 | 78.64 | 77.59 | 78.52 | 125,083 | +1.82(+2.38%) |
Jul 18, 2022 | 78.24 | 78.49 | 76.54 | 76.70 | 11,617 | -1.03(-1.33%) |
Jul 15, 2022 | 77.36 | 78.13 | 77.09 | 77.73 | 16,330 | +1.21(+1.58%) |
Jul 14, 2022 | 77.84 | 77.84 | 76.27 | 76.53 | 23,035 | -2.72(-3.43%) |
Jul 13, 2022 | 79.45 | 79.90 | 79.04 | 79.24 | 66,151 | -0.83(-1.04%) |
Jul 12, 2022 | 80.49 | 81.31 | 79.91 | 80.08 | 18,778 | -0.71(-0.88%) |
Jul 11, 2022 | 80.50 | 81.33 | 80.50 | 80.78 | 41,218 | -0.18(-0.23%) |
Jul 08, 2022 | 81.41 | 81.72 | 80.97 | 80.97 | 14,634 | -0.41(-0.50%) |
Jul 07, 2022 | 81.31 | 81.96 | 81.31 | 81.38 | 24,128 | +0.49(+0.61%) |
Jul 06, 2022 | 80.41 | 81.31 | 79.83 | 80.88 | 80,603 | +0.41(+0.51%) |
Jul 05, 2022 | 80.76 | 80.76 | 78.97 | 80.47 | 13,520 | -1.24(-1.52%) |
Jul 01, 2022 | 80.47 | 81.95 | 80.10 | 81.72 | 228,838 | +1.23(+1.53%) |
Jun 30, 2022 | 78.97 | 80.74 | 78.75 | 80.48 | 314,329 | +0.64(+0.80%) |
Jun 29, 2022 | 80.75 | 80.75 | 79.78 | 79.84 | 13,524 | -0.73(-0.90%) |
Jun 28, 2022 | 81.39 | 82.01 | 80.57 | 80.57 | 17,408 | -0.18(-0.23%) |
Jun 27, 2022 | 80.66 | 81.11 | 80.39 | 80.75 | 21,314 | -0.12(-0.14%) |
Jun 24, 2022 | 78.07 | 80.94 | 77.85 | 80.87 | 55,356 | +3.35(+4.32%) |
Jun 23, 2022 | 78.43 | 78.69 | 76.95 | 77.52 | 23,164 | -0.76(-0.97%) |
Jun 22, 2022 | 77.52 | 78.77 | 77.52 | 78.28 | 32,121 | -0.17(-0.21%) |
Jun 21, 2022 | 78.13 | 78.55 | 77.90 | 78.45 | 25,388 | +1.28(+1.66%) |
Jun 17, 2022 | 76.81 | 77.60 | 76.29 | 77.17 | 52,711 | +0.38(+0.49%) |
Jun 16, 2022 | 77.97 | 77.97 | 76.39 | 76.79 | 22,351 | -2.43(-3.07%) |
Jun 15, 2022 | 79.65 | 80.10 | 78.53 | 79.22 | 19,867 | +0.33(+0.42%) |
Jun 14, 2022 | 78.92 | 79.75 | 78.44 | 78.89 | 28,867 | +0.21(+0.27%) |
Jun 13, 2022 | 79.05 | 80.02 | 78.28 | 78.68 | 56,477 | -2.03(-2.51%) |
Jun 10, 2022 | 81.39 | 81.45 | 80.63 | 80.71 | 43,095 | -2.14(-2.59%) |
Jun 09, 2022 | 84.62 | 84.62 | 82.82 | 82.85 | 26,861 | -2.01(-2.37%) |
Jun 08, 2022 | 85.65 | 85.81 | 84.70 | 84.86 | 31,482 | -1.23(-1.43%) |
Jun 07, 2022 | 85.11 | 86.19 | 84.90 | 86.09 | 48,270 | +0.63(+0.74%) |
Jun 06, 2022 | 85.01 | 85.87 | 85.01 | 85.46 | 77,946 | +0.99(+1.17%) |
Jun 03, 2022 | 84.88 | 84.92 | 84.33 | 84.47 | 30,757 | -0.86(-1.01%) |
Jun 02, 2022 | 84.20 | 85.38 | 83.76 | 85.33 | 24,388 | +0.67(+0.79%) |