Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.45 | 81.61 | 80.41 | 80.57 | 99,786 | -0.58(-0.71%) |
Aug 30, 2022 | 82.27 | 82.27 | 80.75 | 81.15 | 174,951 | -0.81(-0.99%) |
Aug 29, 2022 | 82.18 | 82.75 | 81.73 | 81.96 | 419,075 | -0.75(-0.91%) |
Aug 26, 2022 | 85.81 | 85.81 | 82.67 | 82.71 | 145,515 | -2.90(-3.39%) |
Aug 25, 2022 | 84.56 | 85.66 | 84.41 | 85.61 | 97,451 | +1.41(+1.67%) |
Aug 24, 2022 | 83.92 | 84.52 | 83.72 | 84.20 | 94,854 | +0.33(+0.40%) |
Aug 23, 2022 | 84.01 | 84.68 | 83.78 | 83.87 | 137,828 | -0.06(-0.07%) |
Aug 22, 2022 | 84.65 | 84.70 | 83.77 | 83.93 | 142,021 | -1.81(-2.11%) |
Aug 19, 2022 | 86.70 | 86.70 | 85.52 | 85.74 | 96,833 | -1.42(-1.62%) |
Aug 18, 2022 | 87.03 | 87.36 | 86.69 | 87.15 | 240,270 | +0.36(+0.42%) |
Aug 17, 2022 | 86.92 | 87.33 | 86.27 | 86.79 | 318,684 | -0.96(-1.09%) |
Aug 16, 2022 | 87.39 | 88.19 | 87.12 | 87.75 | 561,195 | +0.33(+0.38%) |
Aug 15, 2022 | 86.90 | 87.49 | 86.70 | 87.42 | 146,042 | +0.09(+0.10%) |
Aug 12, 2022 | 86.62 | 87.41 | 86.38 | 87.33 | 143,857 | +1.28(+1.49%) |
Aug 11, 2022 | 86.34 | 87.01 | 85.85 | 86.05 | 222,549 | +0.38(+0.44%) |
Aug 10, 2022 | 84.98 | 85.84 | 84.85 | 85.67 | 274,223 | +2.30(+2.76%) |
Aug 09, 2022 | 84.05 | 84.05 | 83.06 | 83.36 | 387,013 | -0.76(-0.91%) |
Aug 08, 2022 | 84.19 | 84.90 | 84.03 | 84.13 | 71,278 | +0.37(+0.44%) |
Aug 05, 2022 | 82.78 | 83.83 | 82.78 | 83.76 | 96,861 | +0.17(+0.20%) |
Aug 04, 2022 | 83.52 | 83.80 | 83.34 | 83.59 | 128,528 | +0.14(+0.16%) |
Aug 03, 2022 | 83.03 | 83.77 | 82.79 | 83.45 | 191,374 | +1.03(+1.24%) |
Aug 02, 2022 | 83.13 | 83.55 | 82.28 | 82.43 | 86,260 | -1.02(-1.22%) |
Aug 01, 2022 | 83.33 | 83.77 | 82.93 | 83.44 | 94,232 | -0.40(-0.48%) |
Jul 29, 2022 | 83.00 | 84.06 | 82.87 | 83.84 | 132,555 | +0.98(+1.18%) |
Jul 28, 2022 | 82.23 | 82.90 | 81.00 | 82.87 | 263,703 | +0.77(+0.94%) |
Jul 27, 2022 | 80.90 | 82.46 | 80.49 | 82.10 | 176,460 | +1.61(+2.00%) |
Jul 26, 2022 | 81.39 | 81.39 | 80.30 | 80.48 | 114,751 | -1.09(-1.34%) |
Jul 25, 2022 | 81.55 | 81.79 | 81.11 | 81.58 | 87,571 | +0.21(+0.25%) |
Jul 22, 2022 | 82.42 | 82.55 | 80.89 | 81.37 | 376,036 | -1.07(-1.30%) |
Jul 21, 2022 | 81.95 | 82.45 | 81.05 | 82.45 | 142,217 | +0.25(+0.31%) |
Jul 20, 2022 | 81.55 | 82.30 | 81.14 | 82.19 | 66,498 | +0.60(+0.73%) |
Jul 19, 2022 | 80.11 | 81.70 | 80.08 | 81.60 | 88,567 | +2.49(+3.15%) |
Jul 18, 2022 | 80.30 | 80.51 | 78.88 | 79.11 | 76,818 | -0.53(-0.66%) |
Jul 15, 2022 | 79.02 | 79.63 | 78.40 | 79.63 | 122,617 | +1.70(+2.18%) |
Jul 14, 2022 | 77.73 | 78.03 | 76.69 | 77.94 | 132,799 | -0.76(-0.97%) |
Jul 13, 2022 | 78.25 | 79.17 | 77.73 | 78.70 | 132,364 | -0.49(-0.62%) |
Jul 12, 2022 | 79.53 | 80.06 | 78.81 | 79.19 | 786,990 | -0.37(-0.47%) |
Jul 11, 2022 | 79.90 | 80.08 | 79.47 | 79.56 | 80,186 | -0.79(-0.98%) |
Jul 08, 2022 | 80.43 | 80.75 | 79.86 | 80.35 | 92,785 | -0.14(-0.17%) |
Jul 07, 2022 | 79.69 | 80.64 | 79.69 | 80.48 | 63,990 | +1.48(+1.88%) |
Jul 06, 2022 | 78.90 | 79.55 | 78.16 | 79.00 | 97,379 | +0.28(+0.36%) |
Jul 05, 2022 | 77.48 | 78.72 | 76.79 | 78.72 | 69,893 | +0.24(+0.31%) |
Jul 01, 2022 | 77.65 | 78.63 | 77.02 | 78.47 | 70,050 | +0.74(+0.95%) |
Jun 30, 2022 | 77.51 | 78.55 | 76.69 | 77.73 | 93,787 | -0.60(-0.76%) |
Jun 29, 2022 | 78.80 | 78.80 | 77.95 | 78.33 | 57,596 | -0.46(-0.58%) |
Jun 28, 2022 | 80.65 | 81.15 | 78.72 | 78.78 | 85,536 | -1.42(-1.77%) |
Jun 27, 2022 | 80.70 | 80.74 | 79.94 | 80.20 | 55,281 | -0.13(-0.16%) |
Jun 24, 2022 | 78.55 | 80.37 | 78.52 | 80.33 | 105,933 | +2.56(+3.29%) |
Jun 23, 2022 | 77.57 | 77.90 | 76.72 | 77.77 | 56,338 | +0.69(+0.90%) |
Jun 22, 2022 | 76.30 | 77.73 | 76.12 | 77.08 | 95,154 | -0.14(-0.18%) |
Jun 21, 2022 | 77.03 | 77.50 | 76.94 | 77.21 | 261,843 | +1.50(+1.99%) |
Jun 17, 2022 | 75.45 | 76.19 | 75.00 | 75.71 | 85,758 | +0.30(+0.40%) |
Jun 16, 2022 | 76.32 | 76.32 | 74.90 | 75.41 | 305,758 | -2.06(-2.66%) |
Jun 15, 2022 | 77.47 | 78.46 | 76.27 | 77.47 | 90,913 | +0.85(+1.11%) |
Jun 14, 2022 | 77.07 | 77.30 | 76.09 | 76.62 | 171,559 | -0.05(-0.06%) |
Jun 13, 2022 | 77.73 | 77.91 | 76.40 | 76.67 | 119,546 | -2.77(-3.48%) |
Jun 10, 2022 | 80.61 | 80.61 | 79.39 | 79.44 | 121,982 | -2.17(-2.66%) |
Jun 09, 2022 | 82.88 | 83.29 | 81.56 | 81.61 | 75,136 | -1.62(-1.94%) |
Jun 08, 2022 | 84.02 | 84.11 | 83.09 | 83.22 | 327,982 | -1.20(-1.42%) |
Jun 07, 2022 | 82.99 | 84.53 | 82.96 | 84.42 | 49,831 | +0.89(+1.06%) |
Jun 06, 2022 | 84.14 | 84.28 | 83.38 | 83.54 | 326,911 | +0.19(+0.23%) |
Jun 03, 2022 | 83.52 | 83.77 | 83.17 | 83.34 | 53,207 | -0.88(-1.04%) |
Jun 02, 2022 | 83.25 | 84.27 | 82.43 | 84.22 | 74,552 | +1.18(+1.42%) |