Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.90 | 74.73 | 73.49 | 74.12 | 1,541,361 | +0.50(+0.68%) |
Aug 30, 2022 | 74.87 | 74.97 | 73.29 | 73.62 | 824,420 | -0.98(-1.32%) |
Aug 29, 2022 | 74.07 | 75.34 | 73.67 | 74.60 | 750,243 | -0.29(-0.39%) |
Aug 26, 2022 | 78.02 | 78.20 | 74.88 | 74.89 | 774,611 | -2.96(-3.80%) |
Aug 25, 2022 | 76.45 | 77.86 | 76.25 | 77.85 | 662,246 | +2.20(+2.90%) |
Aug 24, 2022 | 75.23 | 76.03 | 73.81 | 75.65 | 564,943 | +0.38(+0.50%) |
Aug 23, 2022 | 75.53 | 76.56 | 74.95 | 75.28 | 895,521 | -0.24(-0.32%) |
Aug 22, 2022 | 76.65 | 76.74 | 74.68 | 75.52 | 708,298 | -2.43(-3.12%) |
Aug 19, 2022 | 77.28 | 78.07 | 76.17 | 77.95 | 1,344,963 | +0.39(+0.51%) |
Aug 18, 2022 | 77.59 | 78.01 | 77.17 | 77.56 | 580,984 | -0.12(-0.16%) |
Aug 17, 2022 | 77.35 | 78.31 | 76.74 | 77.68 | 616,357 | -0.79(-1.01%) |
Aug 16, 2022 | 77.36 | 78.78 | 77.08 | 78.48 | 803,436 | +0.57(+0.74%) |
Aug 15, 2022 | 78.26 | 78.41 | 76.73 | 77.90 | 610,548 | -0.94(-1.19%) |
Aug 12, 2022 | 78.28 | 78.85 | 77.82 | 78.84 | 505,872 | +1.11(+1.43%) |
Aug 11, 2022 | 77.37 | 78.49 | 77.37 | 77.73 | 783,245 | +1.06(+1.39%) |
Aug 10, 2022 | 76.14 | 77.68 | 75.62 | 76.67 | 671,673 | +2.18(+2.93%) |
Aug 09, 2022 | 75.40 | 75.40 | 73.52 | 74.48 | 898,292 | -0.76(-1.01%) |
Aug 08, 2022 | 75.78 | 76.18 | 74.56 | 75.24 | 803,971 | -0.29(-0.38%) |
Aug 05, 2022 | 74.81 | 75.85 | 74.45 | 75.53 | 959,449 | -0.14(-0.19%) |
Aug 04, 2022 | 76.49 | 77.02 | 75.58 | 75.67 | 718,678 | -1.12(-1.46%) |
Aug 03, 2022 | 75.65 | 76.96 | 75.17 | 76.79 | 815,257 | +2.09(+2.79%) |
Aug 02, 2022 | 75.31 | 75.50 | 73.63 | 74.70 | 962,419 | -1.17(-1.54%) |
Aug 01, 2022 | 75.66 | 76.05 | 74.61 | 75.87 | 653,766 | +0.08(+0.10%) |
Jul 29, 2022 | 75.07 | 76.03 | 74.71 | 75.80 | 643,101 | +0.97(+1.29%) |
Jul 28, 2022 | 74.19 | 75.45 | 73.65 | 74.83 | 601,867 | +0.46(+0.62%) |
Jul 27, 2022 | 72.51 | 74.71 | 72.51 | 74.37 | 743,470 | +2.14(+2.96%) |
Jul 26, 2022 | 74.48 | 74.70 | 72.21 | 72.23 | 978,712 | -2.52(-3.37%) |
Jul 25, 2022 | 74.20 | 74.79 | 73.53 | 74.75 | 1,152,507 | +0.96(+1.30%) |
Jul 22, 2022 | 73.46 | 76.34 | 72.88 | 73.79 | 1,643,703 | -5.41(-6.83%) |
Jul 21, 2022 | 79.53 | 80.03 | 77.48 | 79.21 | 1,374,608 | -0.85(-1.06%) |
Jul 20, 2022 | 77.72 | 80.48 | 77.41 | 80.06 | 1,237,210 | +2.00(+2.56%) |
Jul 19, 2022 | 75.91 | 78.21 | 75.67 | 78.06 | 934,133 | +3.21(+4.29%) |
Jul 18, 2022 | 74.55 | 75.67 | 74.35 | 74.85 | 905,766 | +1.43(+1.94%) |
Jul 15, 2022 | 72.46 | 73.45 | 71.32 | 73.42 | 1,015,444 | +0.69(+0.95%) |
Jul 14, 2022 | 71.22 | 72.88 | 70.59 | 72.73 | 1,146,422 | +0.23(+0.32%) |
Jul 13, 2022 | 72.67 | 74.08 | 72.29 | 72.50 | 749,760 | -1.30(-1.76%) |
Jul 12, 2022 | 73.92 | 75.28 | 73.25 | 73.80 | 516,788 | -0.56(-0.75%) |
Jul 11, 2022 | 74.53 | 75.17 | 73.93 | 74.36 | 520,733 | -0.84(-1.12%) |
Jul 08, 2022 | 76.30 | 76.79 | 74.40 | 75.20 | 829,264 | -1.23(-1.60%) |
Jul 07, 2022 | 75.18 | 76.98 | 74.73 | 76.43 | 850,446 | +1.84(+2.47%) |
Jul 06, 2022 | 74.21 | 75.16 | 73.25 | 74.59 | 1,167,581 | +0.61(+0.83%) |
Jul 05, 2022 | 70.86 | 74.35 | 70.86 | 73.98 | 2,148,809 | +1.76(+2.44%) |
Jul 01, 2022 | 71.66 | 72.31 | 70.76 | 72.21 | 1,878,972 | +0.49(+0.68%) |
Jun 30, 2022 | 71.40 | 72.71 | 70.01 | 71.73 | 1,397,550 | -0.60(-0.83%) |
Jun 29, 2022 | 72.60 | 72.89 | 71.35 | 72.33 | 1,026,232 | -0.24(-0.33%) |
Jun 28, 2022 | 74.83 | 75.76 | 72.43 | 72.57 | 928,443 | -1.71(-2.31%) |
Jun 27, 2022 | 74.95 | 75.24 | 73.64 | 74.28 | 1,249,039 | -0.33(-0.44%) |
Jun 24, 2022 | 72.82 | 75.54 | 72.10 | 74.61 | 2,154,651 | +2.70(+3.76%) |
Jun 23, 2022 | 73.59 | 74.40 | 70.29 | 71.91 | 2,339,890 | -4.82(-6.28%) |
Jun 22, 2022 | 75.70 | 77.62 | 75.18 | 76.72 | 894,169 | +0.80(+1.05%) |
Jun 21, 2022 | 74.68 | 76.29 | 74.14 | 75.93 | 1,000,233 | +2.34(+3.18%) |
Jun 17, 2022 | 75.01 | 75.88 | 73.45 | 73.59 | 2,155,187 | -1.42(-1.89%) |
Jun 16, 2022 | 76.60 | 77.08 | 74.55 | 75.01 | 1,592,403 | -3.85(-4.88%) |
Jun 15, 2022 | 79.06 | 79.80 | 77.74 | 78.86 | 992,089 | +0.87(+1.12%) |
Jun 14, 2022 | 77.26 | 78.95 | 77.07 | 77.99 | 1,215,591 | +0.82(+1.07%) |
Jun 13, 2022 | 79.11 | 79.87 | 76.72 | 77.17 | 1,031,513 | -3.86(-4.76%) |
Jun 10, 2022 | 82.36 | 82.98 | 81.00 | 81.02 | 904,214 | -2.89(-3.45%) |
Jun 09, 2022 | 87.23 | 87.64 | 83.80 | 83.92 | 907,027 | -3.33(-3.82%) |
Jun 08, 2022 | 87.34 | 87.88 | 86.76 | 87.25 | 975,775 | -0.91(-1.03%) |
Jun 07, 2022 | 86.35 | 88.37 | 86.05 | 88.16 | 665,803 | +1.25(+1.43%) |
Jun 06, 2022 | 86.92 | 87.35 | 86.08 | 86.92 | 947,413 | +0.73(+0.84%) |
Jun 03, 2022 | 85.16 | 87.17 | 84.98 | 86.19 | 1,042,288 | +0.06(+0.07%) |
Jun 02, 2022 | 83.92 | 86.22 | 83.53 | 86.13 | 1,183,247 | +2.83(+3.40%) |