Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.91 | 74.74 | 73.50 | 74.13 | 1,541,142 | +0.50(+0.68%) |
Aug 30, 2022 | 74.88 | 74.98 | 73.30 | 73.63 | 824,303 | -0.98(-1.32%) |
Aug 29, 2022 | 74.09 | 75.35 | 73.68 | 74.61 | 750,137 | -0.29(-0.39%) |
Aug 26, 2022 | 78.03 | 78.21 | 74.89 | 74.90 | 774,502 | -2.96(-3.80%) |
Aug 25, 2022 | 76.46 | 77.87 | 76.26 | 77.86 | 662,152 | +2.20(+2.90%) |
Aug 24, 2022 | 75.24 | 76.04 | 73.83 | 75.66 | 564,863 | +0.38(+0.50%) |
Aug 23, 2022 | 75.54 | 76.57 | 74.96 | 75.29 | 895,394 | -0.24(-0.32%) |
Aug 22, 2022 | 76.66 | 76.75 | 74.69 | 75.53 | 708,198 | -2.43(-3.12%) |
Aug 19, 2022 | 77.29 | 78.08 | 76.18 | 77.96 | 1,344,772 | +0.39(+0.51%) |
Aug 18, 2022 | 77.60 | 78.02 | 77.18 | 77.57 | 580,902 | -0.12(-0.16%) |
Aug 17, 2022 | 77.36 | 78.33 | 76.75 | 77.69 | 616,269 | -0.80(-1.01%) |
Aug 16, 2022 | 77.37 | 78.80 | 77.09 | 78.49 | 803,322 | +0.57(+0.74%) |
Aug 15, 2022 | 78.27 | 78.42 | 76.75 | 77.91 | 610,462 | -0.94(-1.19%) |
Aug 12, 2022 | 78.29 | 78.86 | 77.83 | 78.85 | 505,800 | +1.11(+1.43%) |
Aug 11, 2022 | 77.38 | 78.50 | 77.38 | 77.74 | 783,134 | +1.06(+1.39%) |
Aug 10, 2022 | 76.15 | 77.69 | 75.63 | 76.68 | 671,578 | +2.18(+2.93%) |
Aug 09, 2022 | 75.41 | 75.41 | 73.53 | 74.49 | 898,165 | -0.76(-1.01%) |
Aug 08, 2022 | 75.79 | 76.19 | 74.57 | 75.25 | 803,857 | -0.29(-0.38%) |
Aug 05, 2022 | 74.82 | 75.86 | 74.46 | 75.54 | 959,313 | -0.14(-0.19%) |
Aug 04, 2022 | 76.50 | 77.03 | 75.59 | 75.68 | 718,576 | -1.12(-1.46%) |
Aug 03, 2022 | 75.66 | 76.97 | 75.18 | 76.80 | 815,141 | +2.09(+2.79%) |
Aug 02, 2022 | 75.32 | 75.51 | 73.64 | 74.71 | 962,282 | -1.17(-1.54%) |
Aug 01, 2022 | 75.67 | 76.06 | 74.62 | 75.88 | 653,673 | +0.08(+0.10%) |
Jul 29, 2022 | 75.08 | 76.04 | 74.72 | 75.81 | 643,010 | +0.97(+1.29%) |
Jul 28, 2022 | 74.20 | 75.46 | 73.66 | 74.84 | 601,781 | +0.46(+0.62%) |
Jul 27, 2022 | 72.52 | 74.72 | 72.52 | 74.38 | 743,365 | +2.14(+2.96%) |
Jul 26, 2022 | 74.49 | 74.71 | 72.22 | 72.24 | 978,574 | -2.52(-3.37%) |
Jul 25, 2022 | 74.21 | 74.80 | 73.54 | 74.76 | 1,152,343 | +0.96(+1.30%) |
Jul 22, 2022 | 73.47 | 76.35 | 72.89 | 73.80 | 1,643,470 | -5.41(-6.83%) |
Jul 21, 2022 | 79.54 | 80.04 | 77.49 | 79.22 | 1,374,413 | -0.85(-1.06%) |
Jul 20, 2022 | 77.73 | 80.49 | 77.43 | 80.07 | 1,237,035 | +2.00(+2.56%) |
Jul 19, 2022 | 75.92 | 78.22 | 75.68 | 78.07 | 934,000 | +3.21(+4.29%) |
Jul 18, 2022 | 74.56 | 75.68 | 74.36 | 74.86 | 905,637 | +1.43(+1.94%) |
Jul 15, 2022 | 72.47 | 73.46 | 71.33 | 73.43 | 1,015,300 | +0.69(+0.95%) |
Jul 14, 2022 | 71.23 | 72.89 | 70.60 | 72.74 | 1,146,259 | +0.23(+0.32%) |
Jul 13, 2022 | 72.68 | 74.09 | 72.30 | 72.51 | 749,654 | -1.30(-1.76%) |
Jul 12, 2022 | 73.93 | 75.29 | 73.26 | 73.81 | 516,715 | -0.56(-0.75%) |
Jul 11, 2022 | 74.54 | 75.18 | 73.94 | 74.37 | 520,659 | -0.84(-1.12%) |
Jul 08, 2022 | 76.31 | 76.80 | 74.41 | 75.21 | 829,146 | -1.23(-1.60%) |
Jul 07, 2022 | 75.19 | 76.99 | 74.74 | 76.44 | 850,325 | +1.84(+2.47%) |
Jul 06, 2022 | 74.22 | 75.17 | 73.26 | 74.60 | 1,167,415 | +0.61(+0.83%) |
Jul 05, 2022 | 70.87 | 74.36 | 70.87 | 73.99 | 2,148,504 | +1.76(+2.44%) |
Jul 01, 2022 | 71.67 | 72.32 | 70.77 | 72.22 | 1,878,706 | +0.49(+0.68%) |
Jun 30, 2022 | 71.41 | 72.72 | 70.02 | 71.74 | 1,397,352 | -0.60(-0.83%) |
Jun 29, 2022 | 72.61 | 72.90 | 71.36 | 72.34 | 1,026,086 | -0.24(-0.33%) |
Jun 28, 2022 | 74.84 | 75.77 | 72.44 | 72.58 | 928,311 | -1.71(-2.31%) |
Jun 27, 2022 | 74.96 | 75.25 | 73.65 | 74.29 | 1,248,862 | -0.33(-0.44%) |
Jun 24, 2022 | 72.83 | 75.55 | 72.11 | 74.62 | 2,154,345 | +2.70(+3.76%) |
Jun 23, 2022 | 73.60 | 74.41 | 70.30 | 71.92 | 2,339,558 | -4.82(-6.28%) |
Jun 22, 2022 | 75.71 | 77.63 | 75.19 | 76.74 | 894,042 | +0.80(+1.05%) |
Jun 21, 2022 | 74.69 | 76.30 | 74.15 | 75.94 | 1,000,091 | +2.34(+3.18%) |
Jun 17, 2022 | 75.02 | 75.89 | 73.46 | 73.60 | 2,154,881 | -1.42(-1.89%) |
Jun 16, 2022 | 76.61 | 77.09 | 74.56 | 75.02 | 1,592,177 | -3.85(-4.88%) |
Jun 15, 2022 | 79.07 | 79.81 | 77.75 | 78.87 | 991,948 | +0.87(+1.12%) |
Jun 14, 2022 | 77.27 | 78.96 | 77.08 | 78.00 | 1,215,418 | +0.82(+1.07%) |
Jun 13, 2022 | 79.12 | 79.88 | 76.74 | 77.18 | 1,031,366 | -3.86(-4.76%) |
Jun 10, 2022 | 82.37 | 82.99 | 81.01 | 81.04 | 904,086 | -2.89(-3.45%) |
Jun 09, 2022 | 87.24 | 87.66 | 83.81 | 83.93 | 906,898 | -3.33(-3.82%) |
Jun 08, 2022 | 87.35 | 87.89 | 86.77 | 87.26 | 975,637 | -0.91(-1.03%) |
Jun 07, 2022 | 86.36 | 88.38 | 86.07 | 88.17 | 665,709 | +1.25(+1.43%) |
Jun 06, 2022 | 86.94 | 87.36 | 86.09 | 86.93 | 947,278 | +0.73(+0.84%) |
Jun 03, 2022 | 85.17 | 87.19 | 84.99 | 86.20 | 1,042,140 | +0.06(+0.07%) |
Jun 02, 2022 | 83.93 | 86.23 | 83.55 | 86.14 | 1,183,079 | +2.84(+3.40%) |