Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.16 | 79.18 | 77.97 | 78.00 | 2,980,486 | -0.52(-0.66%) |
Aug 30, 2022 | 79.46 | 79.92 | 78.30 | 78.52 | 2,804,940 | -1.05(-1.33%) |
Aug 29, 2022 | 78.41 | 80.25 | 77.87 | 79.57 | 1,832,782 | +0.83(+1.05%) |
Aug 26, 2022 | 79.99 | 80.16 | 78.61 | 78.75 | 1,910,826 | -1.01(-1.26%) |
Aug 25, 2022 | 79.77 | 79.95 | 79.33 | 79.75 | 1,890,602 | +0.11(+0.14%) |
Aug 24, 2022 | 79.58 | 80.07 | 79.21 | 79.64 | 2,159,998 | +0.06(+0.08%) |
Aug 23, 2022 | 79.55 | 79.80 | 79.20 | 79.58 | 2,039,762 | +0.06(+0.08%) |
Aug 22, 2022 | 79.81 | 80.09 | 79.25 | 79.52 | 1,589,788 | -0.89(-1.11%) |
Aug 19, 2022 | 80.61 | 80.93 | 80.17 | 80.41 | 1,997,825 | -0.18(-0.22%) |
Aug 18, 2022 | 80.38 | 81.17 | 80.37 | 80.59 | 1,817,384 | +0.40(+0.50%) |
Aug 17, 2022 | 79.64 | 80.49 | 79.60 | 80.19 | 2,120,033 | +0.26(+0.32%) |
Aug 16, 2022 | 79.19 | 79.98 | 79.07 | 79.93 | 2,254,441 | +0.72(+0.91%) |
Aug 15, 2022 | 78.42 | 79.42 | 78.12 | 79.21 | 1,550,387 | +0.54(+0.69%) |
Aug 12, 2022 | 77.82 | 78.71 | 77.60 | 78.67 | 1,674,295 | +1.17(+1.51%) |
Aug 11, 2022 | 77.55 | 77.98 | 76.99 | 77.49 | 1,709,276 | +0.19(+0.25%) |
Aug 10, 2022 | 77.40 | 77.65 | 76.76 | 77.30 | 2,236,431 | +0.44(+0.57%) |
Aug 09, 2022 | 76.58 | 77.21 | 76.42 | 76.86 | 2,608,423 | +0.75(+0.99%) |
Aug 08, 2022 | 76.08 | 76.60 | 75.59 | 76.11 | 2,305,417 | +0.55(+0.73%) |
Aug 05, 2022 | 76.13 | 76.19 | 74.58 | 75.55 | 3,927,540 | -0.78(-1.02%) |
Aug 04, 2022 | 77.07 | 78.00 | 76.03 | 76.33 | 3,647,793 | -1.48(-1.90%) |
Aug 03, 2022 | 77.28 | 78.08 | 76.27 | 77.81 | 3,141,443 | +0.41(+0.53%) |
Aug 02, 2022 | 78.44 | 78.86 | 77.30 | 77.40 | 2,578,388 | -0.79(-1.01%) |
Aug 01, 2022 | 78.25 | 78.48 | 77.41 | 78.19 | 2,432,140 | -0.20(-0.26%) |
Jul 29, 2022 | 77.15 | 78.63 | 77.06 | 78.40 | 6,276,260 | +1.05(+1.36%) |
Jul 28, 2022 | 76.26 | 77.54 | 75.68 | 77.35 | 2,155,073 | +1.72(+2.27%) |
Jul 27, 2022 | 75.26 | 75.90 | 74.53 | 75.63 | 2,408,478 | +0.13(+0.17%) |
Jul 26, 2022 | 74.67 | 75.92 | 74.67 | 75.50 | 2,720,410 | +0.67(+0.89%) |
Jul 25, 2022 | 72.76 | 74.94 | 72.62 | 74.84 | 2,985,439 | +1.91(+2.61%) |
Jul 22, 2022 | 72.84 | 73.62 | 72.44 | 72.93 | 1,803,228 | +0.35(+0.49%) |
Jul 21, 2022 | 72.11 | 72.67 | 71.43 | 72.58 | 2,802,347 | +0.34(+0.47%) |
Jul 20, 2022 | 71.78 | 72.47 | 71.00 | 72.23 | 4,070,155 | +0.56(+0.78%) |
Jul 19, 2022 | 71.02 | 71.97 | 70.79 | 71.68 | 2,583,895 | +1.05(+1.49%) |
Jul 18, 2022 | 71.29 | 71.78 | 70.57 | 70.62 | 3,561,099 | -0.89(-1.24%) |
Jul 15, 2022 | 70.46 | 71.70 | 69.38 | 71.51 | 5,612,345 | +1.53(+2.18%) |
Jul 14, 2022 | 69.98 | 70.15 | 68.42 | 69.98 | 3,684,920 | +0.61(+0.87%) |
Jul 13, 2022 | 68.74 | 70.20 | 68.34 | 69.38 | 2,777,574 | -0.06(-0.08%) |
Jul 12, 2022 | 69.62 | 70.52 | 69.17 | 69.44 | 2,536,314 | -0.79(-1.13%) |
Jul 11, 2022 | 69.53 | 70.35 | 69.14 | 70.23 | 1,491,652 | +0.60(+0.86%) |
Jul 08, 2022 | 69.85 | 70.05 | 69.17 | 69.63 | 3,290,429 | -0.19(-0.28%) |
Jul 07, 2022 | 70.08 | 70.53 | 69.66 | 69.83 | 2,164,805 | +0.10(+0.15%) |
Jul 06, 2022 | 69.74 | 70.64 | 69.03 | 69.72 | 3,345,975 | +0.76(+1.11%) |
Jul 05, 2022 | 71.65 | 71.80 | 68.32 | 68.96 | 3,542,377 | -3.08(-4.28%) |
Jul 01, 2022 | 70.84 | 72.25 | 70.33 | 72.04 | 3,497,900 | +1.54(+2.19%) |
Jun 30, 2022 | 69.93 | 71.11 | 69.85 | 70.50 | 4,391,188 | -0.02(-0.03%) |
Jun 29, 2022 | 71.21 | 71.39 | 69.90 | 70.52 | 2,454,617 | -0.42(-0.60%) |
Jun 28, 2022 | 71.20 | 72.12 | 70.82 | 70.94 | 3,364,971 | +0.25(+0.36%) |
Jun 27, 2022 | 70.03 | 71.00 | 69.71 | 70.69 | 2,441,011 | +0.58(+0.82%) |
Jun 24, 2022 | 69.04 | 70.34 | 68.86 | 70.11 | 4,750,882 | +1.45(+2.11%) |
Jun 23, 2022 | 67.64 | 68.69 | 67.37 | 68.66 | 3,739,903 | +1.37(+2.03%) |
Jun 22, 2022 | 66.39 | 67.94 | 66.39 | 67.30 | 3,391,969 | +0.29(+0.43%) |
Jun 21, 2022 | 66.28 | 67.47 | 65.95 | 67.00 | 3,166,376 | +1.56(+2.39%) |
Jun 17, 2022 | 66.66 | 66.92 | 64.18 | 65.44 | 12,576,685 | -1.16(-1.74%) |
Jun 16, 2022 | 66.88 | 66.99 | 65.78 | 66.60 | 3,872,509 | -1.30(-1.92%) |
Jun 15, 2022 | 68.51 | 68.91 | 67.06 | 67.91 | 2,994,735 | -0.04(-0.06%) |
Jun 14, 2022 | 69.65 | 69.65 | 66.76 | 67.94 | 3,733,997 | -1.10(-1.59%) |
Jun 13, 2022 | 71.60 | 71.61 | 68.94 | 69.04 | 4,090,575 | -3.52(-4.85%) |
Jun 10, 2022 | 72.18 | 73.20 | 71.79 | 72.56 | 3,287,214 | -0.23(-0.32%) |
Jun 09, 2022 | 74.72 | 74.72 | 72.58 | 72.79 | 3,853,455 | -2.01(-2.69%) |
Jun 08, 2022 | 76.46 | 76.46 | 74.54 | 74.81 | 2,637,852 | -1.99(-2.60%) |
Jun 07, 2022 | 75.45 | 76.84 | 75.01 | 76.80 | 2,812,188 | +1.19(+1.57%) |
Jun 06, 2022 | 75.43 | 76.05 | 75.24 | 75.61 | 1,827,026 | +0.43(+0.57%) |
Jun 03, 2022 | 76.20 | 76.38 | 75.06 | 75.18 | 2,714,522 | -1.25(-1.63%) |
Jun 02, 2022 | 77.02 | 77.02 | 75.03 | 76.43 | 2,624,063 | -0.29(-0.37%) |