Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.73 | 77.73 | 77.11 | 77.11 | 2,509 | -0.16(-0.21%) |
Aug 30, 2022 | 78.06 | 78.15 | 76.75 | 77.28 | 11,973 | -0.53(-0.68%) |
Aug 29, 2022 | 77.82 | 78.32 | 77.65 | 77.80 | 3,569 | -0.88(-1.12%) |
Aug 26, 2022 | 79.65 | 79.65 | 78.64 | 78.69 | 7,599 | -2.68(-3.29%) |
Aug 25, 2022 | 80.44 | 81.37 | 80.44 | 81.37 | 10,611 | +1.10(+1.37%) |
Aug 24, 2022 | 80.24 | 80.69 | 80.04 | 80.26 | 10,083 | +0.36(+0.45%) |
Aug 23, 2022 | 80.23 | 80.76 | 79.83 | 79.90 | 2,703 | -0.14(-0.17%) |
Aug 22, 2022 | 80.58 | 80.61 | 79.91 | 80.04 | 16,754 | -1.72(-2.10%) |
Aug 19, 2022 | 82.45 | 82.46 | 81.73 | 81.76 | 5,383 | -2.41(-2.87%) |
Aug 18, 2022 | 84.01 | 84.17 | 83.68 | 84.17 | 4,762 | +0.11(+0.13%) |
Aug 17, 2022 | 84.03 | 84.06 | 83.39 | 84.06 | 5,559 | -0.64(-0.75%) |
Aug 16, 2022 | 84.39 | 85.08 | 84.03 | 84.70 | 6,328 | +0.08(+0.09%) |
Aug 15, 2022 | 83.94 | 84.81 | 83.47 | 84.62 | 16,021 | +0.16(+0.19%) |
Aug 12, 2022 | 83.26 | 84.46 | 83.26 | 84.46 | 6,896 | +1.72(+2.08%) |
Aug 11, 2022 | 83.31 | 83.71 | 82.45 | 82.74 | 7,691 | +0.21(+0.25%) |
Aug 10, 2022 | 81.70 | 82.59 | 81.70 | 82.53 | 6,060 | +2.28(+2.84%) |
Aug 09, 2022 | 80.64 | 80.64 | 79.82 | 80.25 | 23,806 | -0.89(-1.09%) |
Aug 08, 2022 | 80.92 | 81.97 | 80.73 | 81.13 | 25,927 | +0.53(+0.66%) |
Aug 05, 2022 | 79.90 | 81.06 | 79.90 | 80.60 | 15,306 | +0.00(+0.00%) |
Aug 04, 2022 | 80.37 | 80.86 | 80.37 | 80.60 | 5,134 | +0.69(+0.86%) |
Aug 03, 2022 | 78.68 | 80.08 | 78.68 | 79.91 | 3,587 | +1.85(+2.37%) |
Aug 02, 2022 | 77.54 | 78.95 | 77.49 | 78.06 | 9,080 | -0.37(-0.47%) |
Aug 01, 2022 | 78.05 | 78.53 | 78.05 | 78.43 | 8,395 | -0.18(-0.23%) |
Jul 29, 2022 | 78.51 | 78.95 | 78.09 | 78.61 | 5,080 | +1.04(+1.34%) |
Jul 28, 2022 | 75.32 | 77.60 | 75.32 | 77.57 | 33,491 | +1.98(+2.62%) |
Jul 27, 2022 | 74.38 | 75.68 | 74.38 | 75.59 | 4,263 | +1.54(+2.08%) |
Jul 26, 2022 | 74.87 | 74.87 | 73.92 | 74.05 | 1,500 | -1.19(-1.59%) |
Jul 25, 2022 | 75.09 | 75.44 | 74.91 | 75.24 | 27,108 | -0.16(-0.21%) |
Jul 22, 2022 | 76.09 | 76.19 | 74.83 | 75.40 | 9,177 | -0.37(-0.48%) |
Jul 21, 2022 | 74.78 | 75.77 | 74.75 | 75.77 | 4,891 | +0.82(+1.09%) |
Jul 20, 2022 | 74.06 | 74.95 | 74.06 | 74.95 | 2,796 | +1.19(+1.61%) |
Jul 19, 2022 | 72.10 | 73.92 | 72.10 | 73.76 | 15,296 | +2.53(+3.56%) |
Jul 18, 2022 | 72.60 | 72.83 | 71.01 | 71.23 | 6,169 | -0.46(-0.63%) |
Jul 15, 2022 | 70.67 | 71.73 | 69.95 | 71.69 | 6,959 | +2.15(+3.09%) |
Jul 14, 2022 | 68.81 | 69.55 | 68.55 | 69.54 | 2,862 | -0.64(-0.91%) |
Jul 13, 2022 | 70.13 | 70.43 | 69.15 | 70.17 | 6,766 | -0.77(-1.08%) |
Jul 12, 2022 | 71.67 | 72.12 | 70.85 | 70.94 | 4,117 | -0.11(-0.15%) |
Jul 11, 2022 | 71.17 | 71.33 | 70.89 | 71.05 | 4,032 | -1.34(-1.85%) |
Jul 08, 2022 | 72.29 | 72.50 | 71.98 | 72.38 | 1,132 | -0.36(-0.50%) |
Jul 07, 2022 | 71.99 | 72.89 | 71.99 | 72.75 | 10,447 | +1.28(+1.79%) |
Jul 06, 2022 | 71.39 | 71.72 | 71.31 | 71.47 | 1,622 | -0.92(-1.27%) |
Jul 05, 2022 | 70.13 | 72.38 | 69.88 | 72.38 | 7,720 | +1.35(+1.90%) |
Jul 01, 2022 | 69.92 | 71.12 | 69.77 | 71.03 | 16,461 | +0.79(+1.12%) |
Jun 30, 2022 | 70.12 | 71.09 | 69.14 | 70.24 | 11,862 | -0.98(-1.38%) |
Jun 29, 2022 | 71.42 | 71.90 | 71.03 | 71.22 | 4,911 | -1.23(-1.70%) |
Jun 28, 2022 | 73.81 | 74.30 | 72.42 | 72.46 | 3,579 | -0.88(-1.21%) |
Jun 27, 2022 | 74.24 | 74.24 | 73.14 | 73.34 | 18,081 | -0.46(-0.63%) |
Jun 24, 2022 | 72.02 | 73.80 | 72.02 | 73.80 | 6,750 | +2.60(+3.65%) |
Jun 23, 2022 | 70.59 | 71.20 | 70.08 | 71.20 | 5,809 | +0.98(+1.39%) |
Jun 22, 2022 | 70.23 | 70.66 | 69.92 | 70.23 | 5,710 | -0.00(-0.01%) |
Jun 21, 2022 | 69.96 | 70.56 | 69.96 | 70.23 | 11,680 | +1.57(+2.29%) |
Jun 17, 2022 | 69.03 | 69.34 | 68.66 | 68.66 | 5,375 | +0.43(+0.63%) |
Jun 16, 2022 | 69.05 | 69.05 | 67.72 | 68.23 | 23,520 | -2.46(-3.48%) |
Jun 15, 2022 | 70.42 | 71.83 | 69.67 | 70.69 | 18,271 | +1.08(+1.56%) |
Jun 14, 2022 | 69.87 | 70.14 | 69.42 | 69.60 | 9,937 | -0.04(-0.06%) |
Jun 13, 2022 | 70.53 | 70.76 | 69.16 | 69.64 | 15,201 | -3.12(-4.29%) |
Jun 10, 2022 | 73.88 | 73.97 | 72.72 | 72.76 | 7,948 | -2.80(-3.70%) |
Jun 09, 2022 | 76.79 | 76.79 | 75.56 | 75.56 | 3,841 | -1.59(-2.06%) |
Jun 08, 2022 | 78.21 | 78.21 | 77.14 | 77.15 | 5,276 | -1.53(-1.95%) |
Jun 07, 2022 | 77.35 | 78.69 | 77.35 | 78.69 | 5,468 | +0.36(+0.47%) |
Jun 06, 2022 | 78.64 | 79.28 | 78.25 | 78.32 | 5,476 | +0.53(+0.68%) |
Jun 03, 2022 | 78.35 | 78.35 | 77.65 | 77.80 | 5,013 | -1.29(-1.64%) |
Jun 02, 2022 | 77.02 | 79.09 | 77.02 | 79.09 | 9,319 | +2.01(+2.61%) |