Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.59 | 78.71 | 78.14 | 78.18 | 4,432,909 | -0.63(-0.80%) |
Aug 30, 2022 | 79.15 | 79.21 | 78.38 | 78.81 | 5,726,491 | -0.03(-0.03%) |
Aug 29, 2022 | 79.17 | 79.17 | 78.72 | 78.84 | 4,792,467 | -0.48(-0.60%) |
Aug 26, 2022 | 80.42 | 80.59 | 79.31 | 79.31 | 5,202,828 | -1.26(-1.56%) |
Aug 25, 2022 | 80.03 | 80.57 | 79.62 | 80.57 | 4,298,988 | +0.84(+1.06%) |
Aug 24, 2022 | 79.95 | 80.09 | 79.61 | 79.72 | 3,349,078 | -0.07(-0.09%) |
Aug 23, 2022 | 79.41 | 80.14 | 79.29 | 79.80 | 5,811,067 | +0.83(+1.06%) |
Aug 22, 2022 | 79.16 | 79.17 | 78.81 | 78.96 | 5,670,051 | -0.59(-0.74%) |
Aug 19, 2022 | 80.12 | 80.24 | 79.53 | 79.55 | 6,892,334 | -1.23(-1.52%) |
Aug 18, 2022 | 80.92 | 80.93 | 80.54 | 80.78 | 4,577,467 | -0.09(-0.11%) |
Aug 17, 2022 | 80.93 | 81.05 | 80.32 | 80.87 | 8,556,419 | -0.90(-1.10%) |
Aug 16, 2022 | 81.77 | 82.02 | 81.46 | 81.77 | 10,462,136 | -0.71(-0.87%) |
Aug 15, 2022 | 82.26 | 82.95 | 82.19 | 82.48 | 12,652,749 | -0.16(-0.19%) |
Aug 12, 2022 | 82.07 | 82.69 | 81.96 | 82.64 | 7,561,101 | +0.62(+0.76%) |
Aug 11, 2022 | 82.94 | 83.13 | 81.83 | 82.02 | 11,237,312 | -0.34(-0.41%) |
Aug 10, 2022 | 81.75 | 82.63 | 81.45 | 82.35 | 9,665,949 | +1.45(+1.79%) |
Aug 09, 2022 | 81.71 | 81.80 | 80.89 | 80.91 | 6,804,476 | -1.37(-1.67%) |
Aug 08, 2022 | 81.58 | 82.35 | 81.57 | 82.28 | 7,882,776 | +1.20(+1.48%) |
Aug 05, 2022 | 80.38 | 81.08 | 80.28 | 81.08 | 5,602,372 | -0.16(-0.20%) |
Aug 04, 2022 | 81.21 | 81.55 | 81.09 | 81.25 | 6,738,539 | +0.17(+0.21%) |
Aug 03, 2022 | 79.84 | 81.14 | 79.75 | 81.07 | 4,898,502 | +1.53(+1.92%) |
Aug 02, 2022 | 80.30 | 80.38 | 79.54 | 79.54 | 6,844,177 | -1.17(-1.45%) |
Aug 01, 2022 | 80.36 | 80.88 | 80.17 | 80.71 | 4,743,251 | +0.36(+0.45%) |
Jul 29, 2022 | 80.07 | 80.65 | 80.06 | 80.35 | 7,293,406 | +0.31(+0.39%) |
Jul 28, 2022 | 79.36 | 80.16 | 79.27 | 80.04 | 7,344,242 | +1.02(+1.29%) |
Jul 27, 2022 | 77.96 | 79.14 | 77.89 | 79.02 | 6,279,436 | +1.18(+1.51%) |
Jul 26, 2022 | 78.27 | 78.35 | 77.74 | 77.84 | 7,523,190 | -0.73(-0.93%) |
Jul 25, 2022 | 78.18 | 78.64 | 78.18 | 78.57 | 5,985,590 | +0.05(+0.07%) |
Jul 22, 2022 | 77.95 | 78.52 | 77.95 | 78.52 | 5,508,634 | +0.85(+1.09%) |
Jul 21, 2022 | 77.36 | 77.72 | 77.35 | 77.67 | 8,163,654 | +0.43(+0.56%) |
Jul 20, 2022 | 76.86 | 77.28 | 76.75 | 77.24 | 6,906,454 | +0.60(+0.79%) |
Jul 19, 2022 | 75.75 | 76.66 | 75.70 | 76.64 | 6,735,116 | +1.10(+1.46%) |
Jul 18, 2022 | 75.90 | 76.24 | 75.40 | 75.53 | 8,573,364 | +0.04(+0.05%) |
Jul 15, 2022 | 75.37 | 75.73 | 75.19 | 75.50 | 6,743,466 | +0.75(+1.00%) |
Jul 14, 2022 | 75.19 | 75.34 | 74.74 | 74.75 | 11,279,624 | -1.33(-1.75%) |
Jul 13, 2022 | 75.19 | 76.14 | 75.09 | 76.08 | 13,112,999 | -0.31(-0.41%) |
Jul 12, 2022 | 76.14 | 76.48 | 76.11 | 76.39 | 8,025,046 | -0.22(-0.29%) |
Jul 11, 2022 | 77.03 | 77.21 | 76.26 | 76.61 | 10,284,510 | -0.65(-0.84%) |
Jul 08, 2022 | 77.44 | 77.44 | 76.88 | 77.26 | 3,942,609 | -0.37(-0.47%) |
Jul 07, 2022 | 77.57 | 77.86 | 77.51 | 77.62 | 6,071,134 | +0.23(+0.29%) |
Jul 06, 2022 | 77.70 | 77.90 | 77.30 | 77.39 | 6,170,933 | -0.63(-0.81%) |
Jul 05, 2022 | 77.80 | 78.06 | 77.59 | 78.02 | 5,170,555 | -0.62(-0.79%) |
Jul 01, 2022 | 78.22 | 78.83 | 78.21 | 78.64 | 6,676,866 | +1.09(+1.40%) |
Jun 30, 2022 | 77.00 | 77.69 | 76.61 | 77.56 | 6,468,757 | +0.32(+0.41%) |
Jun 29, 2022 | 76.88 | 77.29 | 76.42 | 77.24 | 6,188,638 | +0.28(+0.37%) |
Jun 28, 2022 | 77.42 | 77.57 | 76.77 | 76.96 | 6,430,077 | -0.59(-0.76%) |
Jun 27, 2022 | 78.36 | 78.44 | 77.52 | 77.55 | 8,588,509 | -1.07(-1.36%) |
Jun 24, 2022 | 78.51 | 79.05 | 78.46 | 78.62 | 3,110,226 | +0.10(+0.13%) |
Jun 23, 2022 | 78.37 | 78.61 | 78.23 | 78.52 | 7,376,083 | +0.52(+0.66%) |
Jun 22, 2022 | 77.98 | 78.36 | 77.95 | 78.00 | 5,042,477 | +0.12(+0.15%) |
Jun 21, 2022 | 77.90 | 78.44 | 77.78 | 77.88 | 7,353,854 | -0.23(-0.29%) |
Jun 17, 2022 | 78.11 | 78.37 | 77.49 | 78.11 | 8,465,690 | +0.42(+0.54%) |
Jun 16, 2022 | 77.53 | 77.97 | 77.04 | 77.69 | 12,024,739 | -1.76(-2.22%) |
Jun 15, 2022 | 78.22 | 79.58 | 77.22 | 79.46 | 11,120,766 | +2.31(+2.99%) |
Jun 14, 2022 | 77.98 | 78.11 | 76.75 | 77.15 | 10,046,240 | -0.04(-0.05%) |
Jun 13, 2022 | 77.88 | 78.08 | 76.65 | 77.18 | 12,757,323 | -2.10(-2.65%) |
Jun 10, 2022 | 80.15 | 80.26 | 79.24 | 79.28 | 10,010,175 | -1.35(-1.68%) |
Jun 09, 2022 | 81.09 | 81.20 | 80.56 | 80.64 | 7,298,201 | -0.67(-0.83%) |
Jun 08, 2022 | 81.75 | 81.86 | 81.27 | 81.31 | 5,962,313 | -0.81(-0.99%) |
Jun 07, 2022 | 81.72 | 82.24 | 81.70 | 82.12 | 4,973,507 | +0.48(+0.59%) |
Jun 06, 2022 | 82.65 | 82.65 | 81.60 | 81.64 | 6,164,320 | -1.09(-1.32%) |
Jun 03, 2022 | 82.47 | 82.92 | 82.43 | 82.73 | 5,783,767 | -0.56(-0.68%) |
Jun 02, 2022 | 82.86 | 83.40 | 82.32 | 83.29 | 6,009,936 | +0.80(+0.97%) |