Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.33 | 74.15 | 72.92 | 73.55 | 1,553,355 | +0.50(+0.68%) |
Aug 30, 2022 | 74.30 | 74.39 | 72.72 | 73.05 | 830,835 | -0.97(-1.32%) |
Aug 29, 2022 | 73.50 | 74.75 | 73.10 | 74.03 | 756,081 | -0.29(-0.39%) |
Aug 26, 2022 | 77.42 | 77.59 | 74.31 | 74.31 | 780,639 | -2.93(-3.80%) |
Aug 25, 2022 | 75.86 | 77.26 | 75.66 | 77.25 | 667,400 | +2.18(+2.90%) |
Aug 24, 2022 | 74.65 | 75.44 | 73.24 | 75.07 | 569,339 | +0.37(+0.50%) |
Aug 23, 2022 | 74.94 | 75.97 | 74.37 | 74.70 | 902,490 | -0.24(-0.32%) |
Aug 22, 2022 | 76.06 | 76.15 | 74.10 | 74.93 | 713,810 | -2.41(-3.12%) |
Aug 19, 2022 | 76.68 | 77.46 | 75.59 | 77.35 | 1,355,429 | +0.39(+0.51%) |
Aug 18, 2022 | 76.99 | 77.41 | 76.57 | 76.96 | 585,505 | -0.12(-0.16%) |
Aug 17, 2022 | 76.75 | 77.71 | 76.15 | 77.08 | 621,153 | -0.79(-1.01%) |
Aug 16, 2022 | 76.76 | 78.18 | 76.48 | 77.87 | 809,688 | +0.57(+0.74%) |
Aug 15, 2022 | 77.65 | 77.80 | 76.14 | 77.30 | 615,299 | -0.93(-1.19%) |
Aug 12, 2022 | 77.67 | 78.24 | 77.22 | 78.23 | 509,808 | +1.10(+1.43%) |
Aug 11, 2022 | 76.77 | 77.89 | 76.77 | 77.13 | 789,340 | +1.05(+1.39%) |
Aug 10, 2022 | 75.55 | 77.08 | 75.04 | 76.08 | 676,900 | +2.17(+2.93%) |
Aug 09, 2022 | 74.82 | 74.82 | 72.95 | 73.91 | 905,282 | -0.75(-1.01%) |
Aug 08, 2022 | 75.19 | 75.59 | 73.98 | 74.66 | 810,227 | -0.29(-0.38%) |
Aug 05, 2022 | 74.23 | 75.27 | 73.87 | 74.94 | 966,916 | -0.14(-0.19%) |
Aug 04, 2022 | 75.89 | 76.43 | 74.99 | 75.09 | 724,270 | -1.11(-1.46%) |
Aug 03, 2022 | 75.07 | 76.37 | 74.59 | 76.20 | 821,601 | +2.07(+2.79%) |
Aug 02, 2022 | 74.73 | 74.92 | 73.06 | 74.13 | 969,908 | -1.16(-1.54%) |
Aug 01, 2022 | 75.08 | 75.47 | 74.03 | 75.29 | 658,853 | +0.08(+0.10%) |
Jul 29, 2022 | 74.49 | 75.44 | 74.14 | 75.21 | 648,105 | +0.96(+1.29%) |
Jul 28, 2022 | 73.61 | 74.86 | 73.08 | 74.25 | 606,550 | +0.46(+0.62%) |
Jul 27, 2022 | 71.95 | 74.14 | 71.95 | 73.79 | 749,256 | +2.12(+2.96%) |
Jul 26, 2022 | 73.91 | 74.12 | 71.66 | 71.68 | 986,328 | -2.50(-3.37%) |
Jul 25, 2022 | 73.62 | 74.21 | 72.96 | 74.17 | 1,161,475 | +0.95(+1.30%) |
Jul 22, 2022 | 72.89 | 75.75 | 72.32 | 73.22 | 1,656,494 | -5.37(-6.83%) |
Jul 21, 2022 | 78.92 | 79.41 | 76.88 | 78.59 | 1,385,305 | -0.85(-1.06%) |
Jul 20, 2022 | 77.12 | 79.86 | 76.82 | 79.44 | 1,246,838 | +1.99(+2.56%) |
Jul 19, 2022 | 75.32 | 77.61 | 75.09 | 77.45 | 941,402 | +3.18(+4.29%) |
Jul 18, 2022 | 73.97 | 75.09 | 73.78 | 74.27 | 912,814 | +1.42(+1.94%) |
Jul 15, 2022 | 71.90 | 72.88 | 70.77 | 72.85 | 1,023,346 | +0.68(+0.95%) |
Jul 14, 2022 | 70.67 | 72.32 | 70.04 | 72.17 | 1,155,343 | +0.23(+0.32%) |
Jul 13, 2022 | 72.11 | 73.51 | 71.73 | 71.94 | 755,595 | -1.29(-1.76%) |
Jul 12, 2022 | 73.35 | 74.70 | 72.68 | 73.23 | 520,810 | -0.55(-0.75%) |
Jul 11, 2022 | 73.96 | 74.59 | 73.36 | 73.78 | 524,785 | -0.84(-1.12%) |
Jul 08, 2022 | 75.71 | 76.20 | 73.82 | 74.62 | 835,717 | -1.22(-1.60%) |
Jul 07, 2022 | 74.60 | 76.39 | 74.16 | 75.84 | 857,064 | +1.82(+2.47%) |
Jul 06, 2022 | 73.63 | 74.58 | 72.68 | 74.01 | 1,176,667 | +0.61(+0.83%) |
Jul 05, 2022 | 70.32 | 73.78 | 70.32 | 73.40 | 2,165,530 | +1.75(+2.44%) |
Jul 01, 2022 | 71.10 | 71.75 | 70.22 | 71.66 | 1,893,594 | +0.48(+0.68%) |
Jun 30, 2022 | 70.85 | 72.15 | 69.47 | 71.17 | 1,408,425 | -0.60(-0.83%) |
Jun 29, 2022 | 72.04 | 72.33 | 70.80 | 71.77 | 1,034,217 | -0.24(-0.33%) |
Jun 28, 2022 | 74.25 | 75.18 | 71.87 | 72.01 | 935,668 | -1.70(-2.31%) |
Jun 27, 2022 | 74.37 | 74.66 | 73.07 | 73.71 | 1,258,759 | -0.32(-0.44%) |
Jun 24, 2022 | 72.25 | 74.95 | 71.54 | 74.03 | 2,171,418 | +2.68(+3.76%) |
Jun 23, 2022 | 73.02 | 73.82 | 69.75 | 71.35 | 2,358,098 | -4.78(-6.28%) |
Jun 22, 2022 | 75.12 | 77.02 | 74.60 | 76.13 | 901,127 | +0.79(+1.05%) |
Jun 21, 2022 | 74.10 | 75.70 | 73.57 | 75.34 | 1,008,016 | +2.32(+3.18%) |
Jun 17, 2022 | 74.43 | 75.30 | 72.88 | 73.02 | 2,171,958 | -1.41(-1.89%) |
Jun 16, 2022 | 76.01 | 76.49 | 73.97 | 74.43 | 1,604,795 | -3.82(-4.88%) |
Jun 15, 2022 | 78.45 | 79.18 | 77.14 | 78.25 | 999,809 | +0.86(+1.12%) |
Jun 14, 2022 | 76.66 | 78.34 | 76.47 | 77.39 | 1,225,050 | +0.82(+1.07%) |
Jun 13, 2022 | 78.50 | 79.25 | 76.13 | 76.57 | 1,039,540 | -3.83(-4.76%) |
Jun 10, 2022 | 81.72 | 82.34 | 80.37 | 80.40 | 911,251 | -2.87(-3.45%) |
Jun 09, 2022 | 86.56 | 86.97 | 83.16 | 83.27 | 914,085 | -3.31(-3.82%) |
Jun 08, 2022 | 86.66 | 87.20 | 86.09 | 86.58 | 983,369 | -0.90(-1.03%) |
Jun 07, 2022 | 85.68 | 87.69 | 85.39 | 87.48 | 670,984 | +1.24(+1.43%) |
Jun 06, 2022 | 86.25 | 86.67 | 85.42 | 86.24 | 954,785 | +0.72(+0.84%) |
Jun 03, 2022 | 84.50 | 86.50 | 84.32 | 85.52 | 1,050,399 | +0.06(+0.07%) |
Jun 02, 2022 | 83.27 | 85.55 | 82.89 | 85.46 | 1,192,454 | +2.81(+3.40%) |