Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.05 | 77.39 | 76.38 | 76.38 | 146,384 | -0.38(-0.50%) |
Aug 30, 2022 | 77.58 | 77.58 | 76.67 | 76.76 | 68,041 | -0.62(-0.81%) |
Aug 29, 2022 | 77.58 | 77.82 | 77.09 | 77.39 | 146,700 | -0.64(-0.82%) |
Aug 26, 2022 | 80.12 | 80.12 | 77.93 | 78.03 | 45,025 | -2.02(-2.52%) |
Aug 25, 2022 | 79.47 | 80.09 | 79.11 | 80.05 | 44,423 | +0.82(+1.03%) |
Aug 24, 2022 | 78.94 | 79.50 | 78.80 | 79.23 | 198,682 | +0.23(+0.30%) |
Aug 23, 2022 | 79.74 | 79.74 | 78.80 | 79.00 | 49,643 | -0.95(-1.19%) |
Aug 22, 2022 | 80.55 | 80.78 | 79.77 | 79.95 | 83,219 | -0.96(-1.19%) |
Aug 19, 2022 | 80.58 | 81.24 | 80.58 | 80.91 | 41,135 | +0.11(+0.13%) |
Aug 18, 2022 | 81.26 | 81.26 | 80.41 | 80.81 | 105,186 | -0.31(-0.38%) |
Aug 17, 2022 | 81.25 | 81.52 | 81.03 | 81.12 | 74,862 | -0.58(-0.72%) |
Aug 16, 2022 | 81.66 | 81.98 | 81.39 | 81.70 | 108,002 | -0.34(-0.42%) |
Aug 15, 2022 | 81.60 | 82.12 | 81.44 | 82.04 | 114,259 | +0.28(+0.35%) |
Aug 12, 2022 | 80.81 | 81.79 | 80.75 | 81.76 | 76,722 | +1.11(+1.38%) |
Aug 11, 2022 | 81.05 | 81.68 | 80.57 | 80.65 | 120,586 | -0.74(-0.91%) |
Aug 10, 2022 | 81.41 | 81.42 | 80.96 | 81.39 | 60,651 | +0.82(+1.02%) |
Aug 09, 2022 | 80.84 | 81.23 | 80.49 | 80.57 | 65,489 | -0.16(-0.19%) |
Aug 08, 2022 | 80.75 | 81.26 | 80.40 | 80.73 | 705,285 | +0.11(+0.13%) |
Aug 05, 2022 | 80.19 | 80.65 | 79.98 | 80.62 | 136,557 | -0.15(-0.18%) |
Aug 04, 2022 | 81.07 | 81.28 | 80.66 | 80.77 | 138,458 | -0.12(-0.14%) |
Aug 03, 2022 | 80.91 | 81.13 | 80.58 | 80.88 | 86,905 | +0.36(+0.45%) |
Aug 02, 2022 | 80.85 | 81.68 | 80.51 | 80.52 | 362,656 | -0.46(-0.57%) |
Aug 01, 2022 | 81.25 | 81.51 | 80.82 | 80.98 | 162,507 | -0.59(-0.73%) |
Jul 29, 2022 | 81.63 | 81.67 | 81.04 | 81.58 | 137,524 | -0.36(-0.44%) |
Jul 28, 2022 | 81.53 | 82.36 | 80.26 | 81.94 | 72,740 | +0.30(+0.37%) |
Jul 27, 2022 | 81.06 | 81.92 | 80.58 | 81.64 | 57,000 | +0.62(+0.77%) |
Jul 26, 2022 | 80.67 | 81.40 | 80.67 | 81.01 | 47,015 | +0.33(+0.41%) |
Jul 25, 2022 | 80.42 | 80.73 | 80.27 | 80.68 | 71,343 | +0.44(+0.55%) |
Jul 22, 2022 | 80.76 | 81.02 | 79.86 | 80.24 | 178,843 | -0.32(-0.40%) |
Jul 21, 2022 | 79.41 | 80.56 | 79.41 | 80.56 | 153,689 | +1.07(+1.35%) |
Jul 20, 2022 | 80.27 | 80.27 | 79.21 | 79.49 | 79,199 | -0.91(-1.13%) |
Jul 19, 2022 | 79.77 | 80.50 | 79.58 | 80.40 | 191,145 | +1.54(+1.95%) |
Jul 18, 2022 | 80.63 | 80.63 | 78.69 | 78.86 | 132,633 | -1.53(-1.90%) |
Jul 15, 2022 | 79.39 | 80.47 | 79.33 | 80.39 | 150,669 | +1.88(+2.39%) |
Jul 14, 2022 | 77.82 | 78.57 | 77.43 | 78.51 | 1,317,411 | -0.25(-0.32%) |
Jul 13, 2022 | 78.54 | 79.25 | 78.49 | 78.76 | 115,712 | -0.56(-0.71%) |
Jul 12, 2022 | 80.09 | 80.45 | 79.25 | 79.33 | 52,152 | -0.82(-1.02%) |
Jul 11, 2022 | 80.11 | 80.65 | 79.88 | 80.14 | 103,185 | -0.31(-0.39%) |
Jul 08, 2022 | 80.01 | 80.99 | 79.88 | 80.46 | 185,704 | +0.09(+0.11%) |
Jul 07, 2022 | 80.17 | 80.38 | 79.83 | 80.37 | 51,354 | +0.35(+0.44%) |
Jul 06, 2022 | 79.49 | 80.33 | 79.49 | 80.02 | 57,209 | +0.56(+0.71%) |
Jul 05, 2022 | 78.96 | 79.54 | 78.00 | 79.45 | 80,254 | -0.40(-0.50%) |
Jul 01, 2022 | 78.86 | 79.98 | 78.35 | 79.85 | 154,583 | +0.81(+1.02%) |
Jun 30, 2022 | 78.58 | 79.47 | 78.33 | 79.04 | 441,178 | -0.20(-0.26%) |
Jun 29, 2022 | 78.93 | 79.65 | 78.43 | 79.25 | 69,288 | +0.58(+0.74%) |
Jun 28, 2022 | 80.26 | 80.37 | 78.58 | 78.66 | 46,835 | -1.36(-1.70%) |
Jun 27, 2022 | 79.86 | 80.38 | 79.52 | 80.03 | 295,749 | +0.27(+0.34%) |
Jun 24, 2022 | 79.05 | 79.80 | 78.65 | 79.75 | 123,604 | +1.61(+2.06%) |
Jun 23, 2022 | 76.86 | 78.23 | 76.86 | 78.15 | 295,224 | +1.53(+2.00%) |
Jun 22, 2022 | 75.28 | 77.37 | 75.28 | 76.62 | 86,819 | +0.91(+1.20%) |
Jun 21, 2022 | 75.03 | 76.02 | 74.84 | 75.71 | 345,071 | +1.69(+2.28%) |
Jun 17, 2022 | 74.14 | 74.93 | 73.99 | 74.03 | 103,750 | -0.09(-0.12%) |
Jun 16, 2022 | 73.76 | 74.20 | 73.38 | 74.11 | 208,944 | -1.01(-1.35%) |
Jun 15, 2022 | 74.84 | 75.72 | 73.90 | 75.13 | 75,703 | +0.79(+1.06%) |
Jun 14, 2022 | 75.00 | 75.00 | 73.75 | 74.34 | 191,343 | -0.79(-1.05%) |
Jun 13, 2022 | 76.08 | 76.35 | 74.91 | 75.13 | 128,552 | -2.43(-3.13%) |
Jun 10, 2022 | 77.80 | 78.12 | 77.25 | 77.55 | 97,500 | -1.32(-1.68%) |
Jun 09, 2022 | 80.40 | 80.60 | 78.86 | 78.88 | 146,609 | -1.67(-2.08%) |
Jun 08, 2022 | 80.78 | 81.25 | 80.42 | 80.55 | 53,796 | -0.50(-0.62%) |
Jun 07, 2022 | 79.91 | 81.17 | 79.91 | 81.06 | 197,053 | +0.84(+1.05%) |
Jun 06, 2022 | 80.93 | 80.93 | 80.02 | 80.21 | 85,299 | -0.12(-0.14%) |
Jun 03, 2022 | 80.76 | 80.94 | 80.20 | 80.33 | 76,854 | -0.96(-1.18%) |
Jun 02, 2022 | 80.71 | 81.29 | 79.53 | 81.29 | 58,247 | +0.72(+0.89%) |