Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 71.55 | 71.87 | 70.84 | 70.88 | 2,380,211 | -0.85(-1.18%) |
Aug 30, 2022 | 72.57 | 72.82 | 71.25 | 71.73 | 3,257,337 | -0.86(-1.18%) |
Aug 29, 2022 | 72.70 | 73.22 | 72.13 | 72.59 | 1,602,554 | -0.61(-0.83%) |
Aug 26, 2022 | 74.93 | 75.11 | 73.13 | 73.20 | 1,452,324 | -1.62(-2.16%) |
Aug 25, 2022 | 74.45 | 75.42 | 74.23 | 74.81 | 1,557,551 | +0.48(+0.64%) |
Aug 24, 2022 | 74.76 | 74.77 | 73.65 | 74.34 | 1,747,027 | -0.28(-0.38%) |
Aug 23, 2022 | 75.08 | 75.16 | 74.31 | 74.62 | 1,411,568 | -0.58(-0.77%) |
Aug 22, 2022 | 75.90 | 75.94 | 74.82 | 75.20 | 1,332,718 | -1.22(-1.59%) |
Aug 19, 2022 | 76.48 | 76.67 | 76.03 | 76.41 | 1,242,658 | -0.03(-0.04%) |
Aug 18, 2022 | 75.70 | 76.65 | 75.26 | 76.44 | 1,335,570 | +0.64(+0.85%) |
Aug 17, 2022 | 76.59 | 76.69 | 75.53 | 75.79 | 1,906,067 | -0.93(-1.22%) |
Aug 16, 2022 | 76.83 | 77.10 | 76.42 | 76.73 | 1,865,205 | +0.04(+0.05%) |
Aug 15, 2022 | 76.30 | 76.80 | 75.91 | 76.69 | 1,635,108 | +0.24(+0.32%) |
Aug 12, 2022 | 75.63 | 76.50 | 75.53 | 76.45 | 1,623,105 | +1.03(+1.36%) |
Aug 11, 2022 | 74.57 | 76.43 | 74.45 | 75.42 | 2,299,329 | +1.24(+1.68%) |
Aug 10, 2022 | 75.09 | 75.34 | 74.10 | 74.18 | 2,739,429 | -0.52(-0.70%) |
Aug 09, 2022 | 74.98 | 75.90 | 74.45 | 74.70 | 3,584,365 | -0.17(-0.22%) |
Aug 08, 2022 | 76.94 | 77.65 | 73.54 | 74.87 | 10,341,758 | -6.87(-8.40%) |
Aug 05, 2022 | 80.82 | 82.04 | 80.37 | 81.74 | 1,976,011 | +0.82(+1.02%) |
Aug 04, 2022 | 81.53 | 81.92 | 80.83 | 80.92 | 1,377,651 | -0.93(-1.13%) |
Aug 03, 2022 | 81.86 | 82.13 | 81.12 | 81.84 | 1,126,778 | +0.05(+0.06%) |
Aug 02, 2022 | 82.62 | 82.71 | 81.52 | 81.80 | 1,153,554 | -0.62(-0.75%) |
Aug 01, 2022 | 82.12 | 82.96 | 81.99 | 82.41 | 1,432,795 | +0.15(+0.18%) |
Jul 29, 2022 | 81.36 | 82.38 | 80.99 | 82.26 | 1,544,205 | +0.76(+0.93%) |
Jul 28, 2022 | 80.12 | 81.83 | 80.01 | 81.51 | 1,497,039 | +1.42(+1.77%) |
Jul 27, 2022 | 78.87 | 80.30 | 77.77 | 80.08 | 1,297,417 | +1.37(+1.75%) |
Jul 26, 2022 | 77.69 | 78.89 | 77.65 | 78.71 | 1,444,143 | +0.49(+0.62%) |
Jul 25, 2022 | 76.92 | 78.30 | 76.70 | 78.22 | 1,794,331 | +1.50(+1.96%) |
Jul 22, 2022 | 77.29 | 77.58 | 76.31 | 76.72 | 1,428,328 | -0.13(-0.17%) |
Jul 21, 2022 | 76.25 | 76.99 | 76.07 | 76.85 | 1,339,455 | -0.12(-0.16%) |
Jul 20, 2022 | 76.96 | 77.25 | 76.17 | 76.97 | 1,766,016 | -1.07(-1.38%) |
Jul 19, 2022 | 77.28 | 78.20 | 77.28 | 78.05 | 1,500,303 | +1.51(+1.98%) |
Jul 18, 2022 | 76.82 | 77.68 | 76.32 | 76.53 | 1,463,152 | -0.05(-0.06%) |
Jul 15, 2022 | 77.15 | 77.47 | 76.37 | 76.58 | 2,054,977 | +0.36(+0.48%) |
Jul 14, 2022 | 75.94 | 76.94 | 75.60 | 76.22 | 1,853,600 | -1.39(-1.79%) |
Jul 13, 2022 | 76.94 | 78.03 | 76.29 | 77.61 | 1,624,448 | +0.29(+0.37%) |
Jul 12, 2022 | 76.20 | 78.14 | 75.85 | 77.32 | 2,459,714 | +0.85(+1.11%) |
Jul 11, 2022 | 78.09 | 78.79 | 76.40 | 76.47 | 2,686,360 | -2.15(-2.73%) |
Jul 08, 2022 | 80.54 | 80.76 | 78.58 | 78.62 | 2,005,318 | -1.83(-2.28%) |
Jul 07, 2022 | 80.37 | 80.85 | 79.77 | 80.45 | 1,850,236 | +0.36(+0.46%) |
Jul 06, 2022 | 80.27 | 80.83 | 79.01 | 80.08 | 1,584,064 | -0.10(-0.13%) |
Jul 05, 2022 | 78.70 | 80.38 | 77.32 | 80.19 | 2,751,695 | +0.50(+0.63%) |
Jul 01, 2022 | 80.28 | 80.28 | 78.62 | 79.68 | 1,785,380 | -0.76(-0.94%) |
Jun 30, 2022 | 79.96 | 81.02 | 79.82 | 80.44 | 1,683,671 | -0.22(-0.28%) |
Jun 29, 2022 | 80.34 | 81.07 | 79.31 | 80.66 | 1,298,741 | +0.64(+0.79%) |
Jun 28, 2022 | 80.62 | 81.27 | 79.81 | 80.03 | 1,291,782 | -0.18(-0.22%) |
Jun 27, 2022 | 80.10 | 80.41 | 79.51 | 80.21 | 1,407,800 | +0.01(+0.01%) |
Jun 24, 2022 | 78.93 | 80.50 | 78.29 | 80.20 | 2,452,156 | +1.72(+2.19%) |
Jun 23, 2022 | 78.79 | 79.56 | 78.00 | 78.48 | 1,291,013 | +0.14(+0.18%) |
Jun 22, 2022 | 78.46 | 78.65 | 77.50 | 78.34 | 1,839,890 | -0.19(-0.24%) |
Jun 21, 2022 | 78.51 | 79.06 | 77.92 | 78.52 | 1,807,645 | +0.88(+1.13%) |
Jun 17, 2022 | 77.22 | 78.09 | 76.46 | 77.65 | 3,737,111 | +0.49(+0.63%) |
Jun 16, 2022 | 77.78 | 77.88 | 76.44 | 77.16 | 2,175,249 | -1.46(-1.85%) |
Jun 15, 2022 | 78.84 | 80.41 | 77.95 | 78.62 | 2,117,286 | +0.18(+0.23%) |
Jun 14, 2022 | 77.99 | 79.00 | 77.77 | 78.44 | 2,281,628 | +0.57(+0.73%) |
Jun 13, 2022 | 77.88 | 78.90 | 77.17 | 77.87 | 1,902,591 | -0.78(-0.99%) |
Jun 10, 2022 | 78.72 | 79.31 | 78.53 | 78.65 | 1,737,036 | -1.09(-1.37%) |
Jun 09, 2022 | 81.69 | 81.79 | 79.71 | 79.74 | 1,900,463 | -1.87(-2.29%) |
Jun 08, 2022 | 82.25 | 82.53 | 81.47 | 81.61 | 1,014,457 | -1.00(-1.21%) |
Jun 07, 2022 | 80.94 | 86.29 | 80.88 | 82.61 | 1,585,441 | +0.84(+1.03%) |
Jun 06, 2022 | 82.14 | 82.78 | 81.37 | 81.77 | 1,414,651 | +0.07(+0.08%) |
Jun 03, 2022 | 81.83 | 82.49 | 81.38 | 81.70 | 1,577,401 | -0.56(-0.68%) |
Jun 02, 2022 | 82.33 | 82.33 | 79.99 | 82.26 | 2,675,174 | -0.12(-0.15%) |