Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.14 | 78.30 | 77.63 | 77.65 | 4,285,447 | -0.13(-0.17%) |
Aug 30, 2022 | 77.99 | 78.10 | 77.63 | 77.78 | 4,155,995 | -0.13(-0.17%) |
Aug 29, 2022 | 77.71 | 78.24 | 77.66 | 77.91 | 3,696,370 | +0.12(+0.15%) |
Aug 26, 2022 | 78.57 | 78.65 | 77.74 | 77.79 | 5,204,939 | -0.44(-0.56%) |
Aug 25, 2022 | 78.65 | 78.67 | 77.48 | 78.23 | 4,529,293 | -0.21(-0.26%) |
Aug 24, 2022 | 78.51 | 78.88 | 78.29 | 78.43 | 3,511,803 | -0.06(-0.08%) |
Aug 23, 2022 | 78.68 | 78.92 | 78.45 | 78.49 | 2,851,593 | -0.42(-0.53%) |
Aug 22, 2022 | 78.98 | 79.22 | 78.76 | 78.91 | 3,756,440 | -0.50(-0.64%) |
Aug 19, 2022 | 79.47 | 80.63 | 79.12 | 79.41 | 4,738,970 | -0.17(-0.21%) |
Aug 18, 2022 | 79.85 | 79.89 | 79.37 | 79.58 | 3,292,708 | -0.09(-0.11%) |
Aug 17, 2022 | 79.90 | 80.05 | 78.96 | 79.67 | 7,323,504 | -0.39(-0.48%) |
Aug 16, 2022 | 79.95 | 80.30 | 79.69 | 80.06 | 5,708,294 | +0.19(+0.24%) |
Aug 15, 2022 | 79.74 | 79.94 | 79.52 | 79.87 | 4,164,817 | -0.06(-0.07%) |
Aug 12, 2022 | 79.89 | 80.09 | 79.80 | 79.93 | 5,885,791 | +0.28(+0.35%) |
Aug 11, 2022 | 80.14 | 80.26 | 79.64 | 79.65 | 2,658,289 | -0.40(-0.49%) |
Aug 10, 2022 | 80.27 | 80.35 | 79.63 | 80.05 | 5,371,755 | +0.32(+0.40%) |
Aug 09, 2022 | 80.23 | 80.37 | 79.55 | 79.73 | 4,738,030 | -0.41(-0.51%) |
Aug 08, 2022 | 79.71 | 80.18 | 79.72 | 80.14 | 7,490,179 | +0.50(+0.63%) |
Aug 05, 2022 | 79.32 | 79.79 | 79.18 | 79.63 | 2,410,688 | -0.17(-0.21%) |
Aug 04, 2022 | 79.79 | 80.44 | 79.73 | 79.80 | 3,705,038 | +0.07(+0.09%) |
Aug 03, 2022 | 78.69 | 79.85 | 78.65 | 79.73 | 6,804,874 | +1.26(+1.60%) |
Aug 02, 2022 | 79.10 | 79.49 | 78.33 | 78.47 | 4,346,845 | -0.75(-0.95%) |
Aug 01, 2022 | 79.12 | 79.45 | 78.62 | 79.23 | 3,243,124 | +0.13(+0.16%) |
Jul 29, 2022 | 78.57 | 79.38 | 78.27 | 79.10 | 3,901,328 | +0.44(+0.55%) |
Jul 28, 2022 | 78.94 | 78.94 | 78.49 | 78.66 | 4,597,518 | -0.28(-0.35%) |
Jul 27, 2022 | 78.75 | 79.15 | 78.45 | 78.94 | 5,068,966 | +0.33(+0.42%) |
Jul 26, 2022 | 79.05 | 79.10 | 78.23 | 78.61 | 3,599,314 | -0.19(-0.24%) |
Jul 25, 2022 | 78.80 | 79.13 | 77.94 | 78.80 | 5,105,842 | +0.42(+0.53%) |
Jul 22, 2022 | 78.68 | 78.68 | 78.04 | 78.38 | 3,009,739 | -0.26(-0.33%) |
Jul 21, 2022 | 78.50 | 78.68 | 78.26 | 78.64 | 3,517,022 | +0.19(+0.24%) |
Jul 20, 2022 | 77.99 | 78.53 | 77.51 | 78.45 | 4,316,332 | +0.66(+0.85%) |
Jul 19, 2022 | 76.57 | 77.87 | 76.36 | 77.79 | 5,797,908 | +1.62(+2.13%) |
Jul 18, 2022 | 76.74 | 77.24 | 76.06 | 76.17 | 5,819,580 | -0.40(-0.52%) |
Jul 15, 2022 | 75.59 | 76.58 | 75.42 | 76.56 | 5,787,132 | +1.14(+1.51%) |
Jul 14, 2022 | 74.84 | 75.62 | 74.58 | 75.43 | 3,286,703 | +0.28(+0.37%) |
Jul 13, 2022 | 75.25 | 75.73 | 74.98 | 75.15 | 5,000,105 | -0.57(-0.76%) |
Jul 12, 2022 | 77.07 | 77.38 | 75.58 | 75.72 | 6,673,270 | -1.24(-1.61%) |
Jul 11, 2022 | 77.09 | 77.54 | 76.78 | 76.96 | 3,080,419 | -0.34(-0.44%) |
Jul 08, 2022 | 77.32 | 77.96 | 77.03 | 77.30 | 4,201,192 | -0.47(-0.61%) |
Jul 07, 2022 | 77.41 | 77.88 | 76.78 | 77.77 | 4,403,604 | +0.24(+0.31%) |
Jul 06, 2022 | 77.73 | 78.02 | 77.27 | 77.53 | 3,137,582 | -0.49(-0.63%) |
Jul 05, 2022 | 77.71 | 78.16 | 76.96 | 78.03 | 5,200,788 | +0.30(+0.38%) |
Jul 01, 2022 | 77.14 | 77.84 | 76.87 | 77.73 | 4,262,299 | +0.70(+0.91%) |
Jun 30, 2022 | 76.77 | 77.28 | 76.37 | 77.03 | 4,249,820 | -0.10(-0.13%) |
Jun 29, 2022 | 76.52 | 77.32 | 76.36 | 77.13 | 4,582,151 | +0.79(+1.04%) |
Jun 28, 2022 | 77.27 | 77.41 | 76.12 | 76.34 | 4,261,817 | -0.84(-1.09%) |
Jun 27, 2022 | 76.80 | 77.48 | 76.51 | 77.18 | 5,899,642 | +0.07(+0.09%) |
Jun 24, 2022 | 75.96 | 77.20 | 75.75 | 77.11 | 6,611,845 | +1.43(+1.90%) |
Jun 23, 2022 | 75.49 | 75.85 | 74.96 | 75.67 | 3,651,754 | +0.78(+1.04%) |
Jun 22, 2022 | 74.69 | 75.44 | 74.69 | 74.89 | 4,223,913 | -0.35(-0.46%) |
Jun 21, 2022 | 74.31 | 75.49 | 74.30 | 75.24 | 6,883,869 | +1.33(+1.79%) |
Jun 17, 2022 | 73.21 | 74.47 | 72.93 | 73.91 | 9,510,924 | +0.77(+1.05%) |
Jun 16, 2022 | 74.20 | 74.60 | 72.92 | 73.14 | 7,577,286 | -1.40(-1.88%) |
Jun 15, 2022 | 74.33 | 75.10 | 73.68 | 74.55 | 5,739,732 | +0.70(+0.95%) |
Jun 14, 2022 | 74.45 | 74.60 | 73.45 | 73.84 | 3,941,279 | -0.12(-0.16%) |
Jun 13, 2022 | 75.12 | 75.20 | 73.92 | 73.96 | 5,979,486 | -1.70(-2.25%) |
Jun 10, 2022 | 75.68 | 76.20 | 75.24 | 75.66 | 3,860,193 | -0.30(-0.39%) |
Jun 09, 2022 | 76.68 | 76.86 | 75.80 | 75.96 | 4,341,038 | -0.84(-1.10%) |
Jun 08, 2022 | 77.11 | 77.32 | 76.64 | 76.80 | 2,481,317 | -0.40(-0.51%) |
Jun 07, 2022 | 76.80 | 77.27 | 76.70 | 77.20 | 2,216,102 | +0.24(+0.31%) |
Jun 06, 2022 | 77.37 | 77.68 | 76.89 | 76.96 | 3,506,192 | -0.10(-0.13%) |
Jun 03, 2022 | 77.01 | 77.28 | 76.83 | 77.06 | 2,668,220 | -0.34(-0.43%) |
Jun 02, 2022 | 76.67 | 77.45 | 76.50 | 77.40 | 3,446,475 | +0.81(+1.06%) |