Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.44 | 77.89 | 76.65 | 76.85 | 47,683 | -0.30(-0.39%) |
Aug 30, 2022 | 78.72 | 78.72 | 77.03 | 77.15 | 51,184 | -1.41(-1.79%) |
Aug 29, 2022 | 78.97 | 79.27 | 78.41 | 78.56 | 42,227 | -0.91(-1.14%) |
Aug 26, 2022 | 81.15 | 81.26 | 79.39 | 79.47 | 30,888 | -1.61(-1.99%) |
Aug 25, 2022 | 80.18 | 81.11 | 80.18 | 81.08 | 23,870 | +1.05(+1.31%) |
Aug 24, 2022 | 79.35 | 80.43 | 79.35 | 80.03 | 74,926 | +0.62(+0.78%) |
Aug 23, 2022 | 80.82 | 80.89 | 79.09 | 79.41 | 33,037 | -1.58(-1.95%) |
Aug 22, 2022 | 81.86 | 81.86 | 80.93 | 80.99 | 86,480 | -1.30(-1.58%) |
Aug 19, 2022 | 82.38 | 82.50 | 82.02 | 82.29 | 119,500 | -0.46(-0.56%) |
Aug 18, 2022 | 83.90 | 83.99 | 82.51 | 82.75 | 52,132 | -1.12(-1.34%) |
Aug 17, 2022 | 83.03 | 84.10 | 82.96 | 83.88 | 43,515 | +0.17(+0.20%) |
Aug 16, 2022 | 83.69 | 84.11 | 83.47 | 83.71 | 33,455 | -0.19(-0.23%) |
Aug 15, 2022 | 83.81 | 84.05 | 83.49 | 83.89 | 40,677 | +0.08(+0.10%) |
Aug 12, 2022 | 82.81 | 83.91 | 82.81 | 83.81 | 170,591 | +1.39(+1.68%) |
Aug 11, 2022 | 82.67 | 83.33 | 82.26 | 82.42 | 38,579 | -0.12(-0.15%) |
Aug 10, 2022 | 82.12 | 82.66 | 81.43 | 82.54 | 63,631 | +1.18(+1.45%) |
Aug 09, 2022 | 80.49 | 81.37 | 80.30 | 81.36 | 31,859 | +1.10(+1.36%) |
Aug 08, 2022 | 79.79 | 80.74 | 79.79 | 80.27 | 100,540 | +0.92(+1.15%) |
Aug 05, 2022 | 78.70 | 79.39 | 78.27 | 79.35 | 37,695 | +0.05(+0.06%) |
Aug 04, 2022 | 79.18 | 79.62 | 78.65 | 79.30 | 38,070 | +0.07(+0.08%) |
Aug 03, 2022 | 79.71 | 80.51 | 79.10 | 79.24 | 48,809 | -0.12(-0.15%) |
Aug 02, 2022 | 80.32 | 80.70 | 79.29 | 79.36 | 51,660 | -1.06(-1.32%) |
Aug 01, 2022 | 81.05 | 81.13 | 80.27 | 80.42 | 78,811 | -0.83(-1.02%) |
Jul 29, 2022 | 80.61 | 81.47 | 80.43 | 81.25 | 348,329 | +0.64(+0.80%) |
Jul 28, 2022 | 78.65 | 80.69 | 78.65 | 80.61 | 46,925 | +2.27(+2.89%) |
Jul 27, 2022 | 78.13 | 78.41 | 77.60 | 78.34 | 136,630 | +0.51(+0.66%) |
Jul 26, 2022 | 77.48 | 77.97 | 77.48 | 77.83 | 119,184 | +0.30(+0.39%) |
Jul 25, 2022 | 77.42 | 77.91 | 77.02 | 77.53 | 57,688 | +0.26(+0.34%) |
Jul 22, 2022 | 77.03 | 77.91 | 76.81 | 77.27 | 51,644 | +0.63(+0.83%) |
Jul 21, 2022 | 76.03 | 76.69 | 75.41 | 76.63 | 106,410 | +0.47(+0.62%) |
Jul 20, 2022 | 76.07 | 76.80 | 75.67 | 76.16 | 63,707 | -0.01(-0.01%) |
Jul 19, 2022 | 75.58 | 76.25 | 74.89 | 76.17 | 58,916 | +1.14(+1.52%) |
Jul 18, 2022 | 75.95 | 75.96 | 74.72 | 75.03 | 54,260 | -0.47(-0.63%) |
Jul 15, 2022 | 75.39 | 75.94 | 74.80 | 75.50 | 178,884 | +1.10(+1.47%) |
Jul 14, 2022 | 73.66 | 74.66 | 73.66 | 74.40 | 41,793 | -0.40(-0.53%) |
Jul 13, 2022 | 74.32 | 75.19 | 73.75 | 74.80 | 114,642 | -0.22(-0.29%) |
Jul 12, 2022 | 74.91 | 75.78 | 74.50 | 75.02 | 133,685 | -0.40(-0.53%) |
Jul 11, 2022 | 75.43 | 75.78 | 75.18 | 75.41 | 85,518 | -0.30(-0.40%) |
Jul 08, 2022 | 75.78 | 76.17 | 75.42 | 75.72 | 73,219 | -0.22(-0.29%) |
Jul 07, 2022 | 76.51 | 76.75 | 75.69 | 75.93 | 33,641 | -0.29(-0.38%) |
Jul 06, 2022 | 76.34 | 77.17 | 76.02 | 76.23 | 59,525 | +0.18(+0.24%) |
Jul 05, 2022 | 75.98 | 76.29 | 74.29 | 76.05 | 104,204 | -0.62(-0.81%) |
Jul 01, 2022 | 75.57 | 76.88 | 75.36 | 76.67 | 158,422 | +1.13(+1.50%) |
Jun 30, 2022 | 75.22 | 76.49 | 74.76 | 75.54 | 170,643 | -0.30(-0.40%) |
Jun 29, 2022 | 75.61 | 75.89 | 75.26 | 75.84 | 188,294 | +0.09(+0.12%) |
Jun 28, 2022 | 76.52 | 77.30 | 75.70 | 75.74 | 104,230 | -0.40(-0.52%) |
Jun 27, 2022 | 75.66 | 77.09 | 75.39 | 76.14 | 122,098 | +0.34(+0.45%) |
Jun 24, 2022 | 74.94 | 75.98 | 74.84 | 75.80 | 66,663 | +1.10(+1.47%) |
Jun 23, 2022 | 73.61 | 74.88 | 73.61 | 74.71 | 85,582 | +1.31(+1.79%) |
Jun 22, 2022 | 72.00 | 74.23 | 72.00 | 73.39 | 73,924 | +0.75(+1.03%) |
Jun 21, 2022 | 72.59 | 73.85 | 72.52 | 72.65 | 97,127 | +0.47(+0.65%) |
Jun 17, 2022 | 72.00 | 73.08 | 71.46 | 72.18 | 404,241 | +0.37(+0.51%) |
Jun 16, 2022 | 71.33 | 72.24 | 71.03 | 71.81 | 176,937 | -0.85(-1.17%) |
Jun 15, 2022 | 71.76 | 73.56 | 71.63 | 72.66 | 288,291 | +1.46(+2.06%) |
Jun 14, 2022 | 71.82 | 72.04 | 70.75 | 71.19 | 156,229 | -0.43(-0.61%) |
Jun 13, 2022 | 73.82 | 73.86 | 71.33 | 71.63 | 320,498 | -3.53(-4.70%) |
Jun 10, 2022 | 75.04 | 75.76 | 74.46 | 75.16 | 417,922 | -0.65(-0.86%) |
Jun 09, 2022 | 77.36 | 77.77 | 75.77 | 75.81 | 124,804 | -1.76(-2.26%) |
Jun 08, 2022 | 79.48 | 79.50 | 77.38 | 77.57 | 135,028 | -2.26(-2.84%) |
Jun 07, 2022 | 77.77 | 79.90 | 77.69 | 79.83 | 107,903 | +1.74(+2.23%) |
Jun 06, 2022 | 79.90 | 80.09 | 78.01 | 78.09 | 131,289 | -1.52(-1.91%) |
Jun 03, 2022 | 80.15 | 80.51 | 79.26 | 79.61 | 130,699 | -1.03(-1.28%) |
Jun 02, 2022 | 80.03 | 80.65 | 78.66 | 80.65 | 250,803 | +0.50(+0.62%) |