Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 76.41 | 76.41 | 74.68 | 75.42 | 299,985 | -0.23(-0.31%) |
Aug 30, 2022 | 76.50 | 76.90 | 74.88 | 75.66 | 426,810 | -0.83(-1.09%) |
Aug 29, 2022 | 76.17 | 76.83 | 75.33 | 76.49 | 250,984 | +0.18(+0.23%) |
Aug 26, 2022 | 77.12 | 77.71 | 76.10 | 76.31 | 326,723 | -0.81(-1.05%) |
Aug 25, 2022 | 76.98 | 78.22 | 76.78 | 77.12 | 384,267 | +0.02(+0.03%) |
Aug 24, 2022 | 77.22 | 77.64 | 76.86 | 77.10 | 147,025 | -0.21(-0.27%) |
Aug 23, 2022 | 77.08 | 78.12 | 77.08 | 77.31 | 194,670 | +0.31(+0.41%) |
Aug 22, 2022 | 77.76 | 77.83 | 76.82 | 77.00 | 240,723 | -1.01(-1.29%) |
Aug 19, 2022 | 78.86 | 79.51 | 78.00 | 78.00 | 175,452 | -0.90(-1.14%) |
Aug 18, 2022 | 78.64 | 79.94 | 78.64 | 78.90 | 425,887 | +0.23(+0.30%) |
Aug 17, 2022 | 79.23 | 79.23 | 78.13 | 78.67 | 184,107 | -0.61(-0.77%) |
Aug 16, 2022 | 80.13 | 80.27 | 79.17 | 79.28 | 381,860 | -0.67(-0.84%) |
Aug 15, 2022 | 80.20 | 81.67 | 79.91 | 79.95 | 251,474 | -0.85(-1.05%) |
Aug 12, 2022 | 79.51 | 81.50 | 78.98 | 80.80 | 454,793 | +1.93(+2.44%) |
Aug 11, 2022 | 78.66 | 79.60 | 78.25 | 78.87 | 250,350 | +0.16(+0.20%) |
Aug 10, 2022 | 78.70 | 79.98 | 76.91 | 78.72 | 436,020 | +0.84(+1.08%) |
Aug 09, 2022 | 80.05 | 80.05 | 77.37 | 77.88 | 494,941 | -2.37(-2.96%) |
Aug 08, 2022 | 78.09 | 80.54 | 77.47 | 80.25 | 508,113 | +2.07(+2.65%) |
Aug 05, 2022 | 77.86 | 78.44 | 77.60 | 78.18 | 658,204 | +0.35(+0.45%) |
Aug 04, 2022 | 80.35 | 81.20 | 77.56 | 77.83 | 830,487 | -2.13(-2.66%) |
Aug 03, 2022 | 82.18 | 82.20 | 79.76 | 79.96 | 666,238 | -2.59(-3.13%) |
Aug 02, 2022 | 83.01 | 83.70 | 82.00 | 82.54 | 409,520 | -0.97(-1.16%) |
Aug 01, 2022 | 82.50 | 84.25 | 81.88 | 83.51 | 442,674 | +0.59(+0.72%) |
Jul 29, 2022 | 83.01 | 84.17 | 82.38 | 82.92 | 457,051 | -0.40(-0.48%) |
Jul 28, 2022 | 83.62 | 85.53 | 83.11 | 83.32 | 513,234 | -0.23(-0.28%) |
Jul 27, 2022 | 82.62 | 84.43 | 82.62 | 83.55 | 343,809 | +1.25(+1.52%) |
Jul 26, 2022 | 83.57 | 83.57 | 81.84 | 82.30 | 292,879 | -1.72(-2.05%) |
Jul 25, 2022 | 83.40 | 84.55 | 83.07 | 84.02 | 222,757 | +0.67(+0.80%) |
Jul 22, 2022 | 84.60 | 84.69 | 83.06 | 83.35 | 201,426 | -1.51(-1.78%) |
Jul 21, 2022 | 85.72 | 86.16 | 84.76 | 84.86 | 228,179 | -0.17(-0.19%) |
Jul 20, 2022 | 83.81 | 85.73 | 83.81 | 85.02 | 383,978 | +1.05(+1.25%) |
Jul 19, 2022 | 83.96 | 83.97 | 82.67 | 83.97 | 317,400 | +0.52(+0.63%) |
Jul 18, 2022 | 84.94 | 84.94 | 82.92 | 83.45 | 374,563 | -0.35(-0.42%) |
Jul 15, 2022 | 84.50 | 84.56 | 82.24 | 83.80 | 602,032 | -0.21(-0.25%) |
Jul 14, 2022 | 80.89 | 84.64 | 80.42 | 84.01 | 524,937 | +3.54(+4.40%) |
Jul 13, 2022 | 80.07 | 81.65 | 78.67 | 80.47 | 276,541 | -0.29(-0.36%) |
Jul 12, 2022 | 78.15 | 82.23 | 78.03 | 80.76 | 615,087 | +2.46(+3.14%) |
Jul 11, 2022 | 80.14 | 80.50 | 78.25 | 78.30 | 313,551 | -1.84(-2.29%) |
Jul 08, 2022 | 79.68 | 81.42 | 79.68 | 80.14 | 155,801 | +0.32(+0.40%) |
Jul 07, 2022 | 79.41 | 80.63 | 79.14 | 79.82 | 296,312 | +1.22(+1.56%) |
Jul 06, 2022 | 80.71 | 80.85 | 78.38 | 78.60 | 236,651 | -2.07(-2.57%) |
Jul 05, 2022 | 78.47 | 80.86 | 78.26 | 80.67 | 263,092 | +1.01(+1.27%) |
Jul 01, 2022 | 80.07 | 80.68 | 77.30 | 79.66 | 417,489 | -1.70(-2.09%) |
Jun 30, 2022 | 80.70 | 81.63 | 80.14 | 81.36 | 241,452 | -0.32(-0.39%) |
Jun 29, 2022 | 79.34 | 81.89 | 78.84 | 81.68 | 163,947 | +1.71(+2.14%) |
Jun 28, 2022 | 81.09 | 81.39 | 79.47 | 79.97 | 287,677 | -1.13(-1.39%) |
Jun 27, 2022 | 80.21 | 82.10 | 79.81 | 81.09 | 387,845 | +1.67(+2.11%) |
Jun 24, 2022 | 79.05 | 79.99 | 78.13 | 79.42 | 372,986 | +0.90(+1.15%) |
Jun 23, 2022 | 80.13 | 80.71 | 78.52 | 78.52 | 459,667 | -1.59(-1.99%) |
Jun 22, 2022 | 81.37 | 82.42 | 79.21 | 80.11 | 550,599 | -1.85(-2.25%) |
Jun 21, 2022 | 82.51 | 83.11 | 81.89 | 81.96 | 332,383 | +0.11(+0.13%) |
Jun 17, 2022 | 83.11 | 83.34 | 81.29 | 81.85 | 703,813 | -0.82(-0.99%) |
Jun 16, 2022 | 84.35 | 84.35 | 82.51 | 82.67 | 701,530 | -2.35(-2.77%) |
Jun 15, 2022 | 85.55 | 85.90 | 84.25 | 85.02 | 569,661 | -0.58(-0.68%) |
Jun 14, 2022 | 86.99 | 87.10 | 85.18 | 85.60 | 402,150 | -0.89(-1.03%) |
Jun 13, 2022 | 87.14 | 87.14 | 86.30 | 86.50 | 359,166 | -1.99(-2.25%) |
Jun 10, 2022 | 88.99 | 89.56 | 88.32 | 88.49 | 235,910 | -1.07(-1.19%) |
Jun 09, 2022 | 89.94 | 91.25 | 89.56 | 89.56 | 228,835 | -0.73(-0.81%) |
Jun 08, 2022 | 90.24 | 90.40 | 89.36 | 90.29 | 172,191 | +0.13(+0.14%) |
Jun 07, 2022 | 88.70 | 90.59 | 87.95 | 90.16 | 365,396 | +1.15(+1.29%) |
Jun 06, 2022 | 89.36 | 89.86 | 88.74 | 89.02 | 626,063 | -0.16(-0.17%) |
Jun 03, 2022 | 88.88 | 89.42 | 88.07 | 89.17 | 285,060 | +0.00(+0.00%) |
Jun 02, 2022 | 87.31 | 89.39 | 87.15 | 89.17 | 710,489 | +1.67(+1.91%) |