Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.17 | 72.49 | 71.45 | 71.50 | 2,359,774 | -0.85(-1.18%) |
Aug 30, 2022 | 73.20 | 73.45 | 71.87 | 72.35 | 3,229,369 | -0.87(-1.18%) |
Aug 29, 2022 | 73.33 | 73.86 | 72.76 | 73.22 | 1,588,795 | -0.61(-0.83%) |
Aug 26, 2022 | 75.58 | 75.76 | 73.76 | 73.83 | 1,439,855 | -1.63(-2.16%) |
Aug 25, 2022 | 75.09 | 76.07 | 74.88 | 75.46 | 1,544,178 | +0.48(+0.64%) |
Aug 24, 2022 | 75.40 | 75.41 | 74.29 | 74.98 | 1,732,027 | -0.28(-0.38%) |
Aug 23, 2022 | 75.73 | 75.81 | 74.95 | 75.26 | 1,399,448 | -0.58(-0.77%) |
Aug 22, 2022 | 76.55 | 76.59 | 75.47 | 75.85 | 1,321,275 | -1.23(-1.59%) |
Aug 19, 2022 | 77.14 | 77.34 | 76.69 | 77.07 | 1,231,989 | -0.03(-0.04%) |
Aug 18, 2022 | 76.36 | 77.31 | 75.91 | 77.10 | 1,324,103 | +0.65(+0.85%) |
Aug 17, 2022 | 77.25 | 77.36 | 76.19 | 76.45 | 1,889,702 | -0.94(-1.22%) |
Aug 16, 2022 | 77.50 | 77.77 | 77.08 | 77.39 | 1,849,190 | +0.04(+0.05%) |
Aug 15, 2022 | 76.96 | 77.46 | 76.56 | 77.36 | 1,621,069 | +0.25(+0.32%) |
Aug 12, 2022 | 76.28 | 77.16 | 76.19 | 77.11 | 1,609,170 | +1.04(+1.36%) |
Aug 11, 2022 | 75.22 | 77.09 | 75.09 | 76.07 | 2,279,587 | +1.25(+1.68%) |
Aug 10, 2022 | 75.74 | 75.99 | 74.74 | 74.82 | 2,715,909 | -0.53(-0.70%) |
Aug 09, 2022 | 75.63 | 76.55 | 75.09 | 75.35 | 3,553,590 | -0.17(-0.22%) |
Aug 08, 2022 | 77.60 | 78.33 | 74.18 | 75.52 | 10,252,965 | -6.93(-8.40%) |
Aug 05, 2022 | 81.52 | 82.75 | 81.06 | 82.45 | 1,959,045 | +0.83(+1.02%) |
Aug 04, 2022 | 82.24 | 82.63 | 81.53 | 81.62 | 1,365,823 | -0.93(-1.13%) |
Aug 03, 2022 | 82.57 | 82.84 | 81.83 | 82.55 | 1,117,103 | +0.05(+0.06%) |
Aug 02, 2022 | 83.33 | 83.43 | 82.22 | 82.50 | 1,143,650 | -0.62(-0.75%) |
Aug 01, 2022 | 82.83 | 83.68 | 82.70 | 83.13 | 1,420,493 | +0.15(+0.18%) |
Jul 29, 2022 | 82.06 | 83.10 | 81.69 | 82.98 | 1,530,947 | +0.76(+0.93%) |
Jul 28, 2022 | 80.82 | 82.54 | 80.70 | 82.21 | 1,484,186 | +1.43(+1.77%) |
Jul 27, 2022 | 79.55 | 81.00 | 78.44 | 80.78 | 1,286,277 | +1.39(+1.75%) |
Jul 26, 2022 | 78.37 | 79.57 | 78.32 | 79.39 | 1,431,744 | +0.49(+0.62%) |
Jul 25, 2022 | 77.58 | 78.98 | 77.36 | 78.90 | 1,778,924 | +1.52(+1.96%) |
Jul 22, 2022 | 77.96 | 78.25 | 76.97 | 77.38 | 1,416,065 | -0.13(-0.17%) |
Jul 21, 2022 | 76.91 | 77.66 | 76.72 | 77.52 | 1,327,954 | -0.12(-0.16%) |
Jul 20, 2022 | 77.63 | 77.92 | 76.83 | 77.64 | 1,750,853 | -1.08(-1.38%) |
Jul 19, 2022 | 77.95 | 78.87 | 77.95 | 78.72 | 1,487,422 | +1.53(+1.98%) |
Jul 18, 2022 | 77.49 | 78.35 | 76.98 | 77.20 | 1,450,590 | -0.05(-0.06%) |
Jul 15, 2022 | 77.82 | 78.14 | 77.03 | 77.24 | 2,037,333 | +0.37(+0.48%) |
Jul 14, 2022 | 76.59 | 77.60 | 76.26 | 76.88 | 1,837,685 | -1.40(-1.79%) |
Jul 13, 2022 | 77.61 | 78.70 | 76.95 | 78.28 | 1,610,501 | +0.29(+0.37%) |
Jul 12, 2022 | 76.86 | 78.82 | 76.51 | 77.99 | 2,438,595 | +0.86(+1.11%) |
Jul 11, 2022 | 78.77 | 79.47 | 77.06 | 77.13 | 2,663,295 | -2.17(-2.73%) |
Jul 08, 2022 | 81.24 | 81.46 | 79.26 | 79.30 | 1,988,101 | -1.85(-2.28%) |
Jul 07, 2022 | 81.06 | 81.55 | 80.46 | 81.15 | 1,834,350 | +0.37(+0.46%) |
Jul 06, 2022 | 80.97 | 81.53 | 79.69 | 80.78 | 1,570,463 | -0.10(-0.13%) |
Jul 05, 2022 | 79.38 | 81.08 | 77.99 | 80.88 | 2,728,069 | +0.51(+0.63%) |
Jul 01, 2022 | 80.98 | 80.98 | 79.30 | 80.37 | 1,770,051 | -0.76(-0.94%) |
Jun 30, 2022 | 80.66 | 81.73 | 80.51 | 81.14 | 1,669,215 | -0.23(-0.28%) |
Jun 29, 2022 | 81.03 | 81.77 | 80.00 | 81.36 | 1,287,590 | +0.64(+0.79%) |
Jun 28, 2022 | 81.32 | 81.98 | 80.51 | 80.72 | 1,280,691 | -0.18(-0.22%) |
Jun 27, 2022 | 80.80 | 81.11 | 80.20 | 80.90 | 1,395,713 | +0.01(+0.01%) |
Jun 24, 2022 | 79.61 | 81.19 | 78.97 | 80.89 | 2,431,102 | +1.73(+2.19%) |
Jun 23, 2022 | 79.47 | 80.25 | 78.68 | 79.16 | 1,279,928 | +0.14(+0.18%) |
Jun 22, 2022 | 79.14 | 79.33 | 78.17 | 79.02 | 1,824,092 | -0.19(-0.24%) |
Jun 21, 2022 | 79.19 | 79.75 | 78.59 | 79.20 | 1,792,125 | +0.89(+1.13%) |
Jun 17, 2022 | 77.88 | 78.77 | 77.12 | 78.32 | 3,705,025 | +0.49(+0.63%) |
Jun 16, 2022 | 78.45 | 78.55 | 77.10 | 77.83 | 2,156,572 | -1.47(-1.85%) |
Jun 15, 2022 | 79.52 | 81.11 | 78.63 | 79.30 | 2,099,107 | +0.18(+0.23%) |
Jun 14, 2022 | 78.67 | 79.69 | 78.44 | 79.12 | 2,262,038 | +0.58(+0.73%) |
Jun 13, 2022 | 78.55 | 79.58 | 77.84 | 78.54 | 1,886,255 | -0.78(-0.99%) |
Jun 10, 2022 | 79.40 | 80.00 | 79.21 | 79.33 | 1,722,122 | -1.10(-1.37%) |
Jun 09, 2022 | 82.40 | 82.49 | 80.40 | 80.43 | 1,884,146 | -1.89(-2.29%) |
Jun 08, 2022 | 82.97 | 83.25 | 82.17 | 82.32 | 1,005,747 | -1.01(-1.21%) |
Jun 07, 2022 | 81.65 | 87.04 | 81.58 | 83.32 | 1,571,828 | +0.85(+1.03%) |
Jun 06, 2022 | 82.85 | 83.49 | 82.08 | 82.48 | 1,402,505 | +0.07(+0.08%) |
Jun 03, 2022 | 82.54 | 83.20 | 82.09 | 82.41 | 1,563,857 | -0.57(-0.68%) |
Jun 02, 2022 | 83.04 | 83.04 | 80.68 | 82.98 | 2,652,205 | -0.12(-0.15%) |