Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.86 | 78.01 | 77.24 | 77.25 | 49,409 | -0.59(-0.76%) |
Aug 30, 2022 | 78.96 | 78.96 | 77.72 | 77.84 | 49,147 | -1.16(-1.46%) |
Aug 29, 2022 | 78.87 | 79.50 | 78.66 | 78.99 | 46,812 | -0.18(-0.22%) |
Aug 26, 2022 | 80.63 | 80.83 | 79.14 | 79.17 | 85,896 | -1.56(-1.93%) |
Aug 25, 2022 | 80.28 | 80.78 | 80.15 | 80.73 | 43,853 | +0.66(+0.82%) |
Aug 24, 2022 | 80.03 | 80.15 | 79.68 | 80.07 | 60,060 | +0.11(+0.14%) |
Aug 23, 2022 | 79.91 | 80.10 | 79.82 | 79.96 | 46,437 | +0.15(+0.19%) |
Aug 22, 2022 | 80.16 | 80.39 | 79.60 | 79.81 | 60,132 | -0.98(-1.21%) |
Aug 19, 2022 | 80.81 | 81.05 | 80.67 | 80.79 | 30,979 | -0.20(-0.25%) |
Aug 18, 2022 | 80.88 | 81.04 | 80.64 | 80.99 | 41,772 | +0.33(+0.41%) |
Aug 17, 2022 | 80.47 | 80.95 | 80.42 | 80.66 | 124,968 | -0.21(-0.26%) |
Aug 16, 2022 | 80.47 | 81.03 | 80.47 | 80.87 | 37,950 | +0.31(+0.38%) |
Aug 15, 2022 | 79.87 | 80.60 | 79.77 | 80.56 | 48,933 | -0.05(-0.06%) |
Aug 12, 2022 | 79.91 | 80.62 | 79.75 | 80.61 | 50,849 | +0.95(+1.19%) |
Aug 11, 2022 | 79.42 | 80.18 | 79.42 | 79.66 | 57,452 | +0.57(+0.72%) |
Aug 10, 2022 | 78.92 | 79.15 | 78.57 | 79.10 | 87,008 | +0.87(+1.12%) |
Aug 09, 2022 | 77.94 | 78.38 | 77.94 | 78.22 | 49,964 | +0.51(+0.66%) |
Aug 08, 2022 | 77.55 | 78.08 | 77.55 | 77.71 | 151,696 | +0.29(+0.37%) |
Aug 05, 2022 | 76.90 | 77.45 | 76.79 | 77.42 | 42,148 | +0.20(+0.25%) |
Aug 04, 2022 | 78.03 | 78.03 | 77.12 | 77.23 | 56,370 | -0.85(-1.08%) |
Aug 03, 2022 | 78.45 | 78.45 | 77.88 | 78.07 | 31,738 | -0.05(-0.06%) |
Aug 02, 2022 | 78.73 | 78.87 | 78.06 | 78.12 | 38,106 | -0.57(-0.73%) |
Aug 01, 2022 | 78.52 | 78.87 | 78.30 | 78.69 | 55,922 | -0.39(-0.49%) |
Jul 29, 2022 | 78.32 | 79.18 | 78.32 | 79.08 | 60,457 | +0.92(+1.18%) |
Jul 28, 2022 | 77.80 | 78.36 | 77.06 | 78.16 | 64,638 | +0.59(+0.77%) |
Jul 27, 2022 | 77.04 | 77.78 | 76.54 | 77.56 | 55,989 | +0.54(+0.70%) |
Jul 26, 2022 | 77.02 | 77.35 | 76.85 | 77.03 | 25,685 | +0.14(+0.19%) |
Jul 25, 2022 | 76.30 | 76.94 | 76.20 | 76.88 | 38,307 | +0.91(+1.19%) |
Jul 22, 2022 | 76.37 | 76.47 | 75.66 | 75.98 | 113,961 | -0.13(-0.17%) |
Jul 21, 2022 | 75.75 | 76.13 | 75.28 | 76.11 | 105,432 | -0.08(-0.11%) |
Jul 20, 2022 | 76.36 | 76.63 | 75.90 | 76.19 | 52,731 | -0.41(-0.53%) |
Jul 19, 2022 | 75.72 | 76.70 | 75.72 | 76.60 | 63,048 | +1.38(+1.84%) |
Jul 18, 2022 | 76.10 | 76.33 | 75.05 | 75.22 | 50,105 | -0.41(-0.54%) |
Jul 15, 2022 | 75.46 | 75.62 | 74.70 | 75.62 | 68,820 | +1.14(+1.53%) |
Jul 14, 2022 | 74.15 | 74.53 | 73.60 | 74.48 | 120,779 | -0.74(-0.99%) |
Jul 13, 2022 | 75.24 | 75.79 | 74.83 | 75.23 | 79,007 | -0.53(-0.70%) |
Jul 12, 2022 | 75.72 | 76.24 | 75.48 | 75.75 | 57,335 | -0.34(-0.45%) |
Jul 11, 2022 | 75.89 | 76.36 | 75.78 | 76.10 | 106,290 | -0.19(-0.24%) |
Jul 08, 2022 | 76.61 | 76.64 | 76.09 | 76.28 | 48,867 | -0.16(-0.21%) |
Jul 07, 2022 | 76.32 | 76.65 | 76.22 | 76.44 | 264,947 | +0.67(+0.88%) |
Jul 06, 2022 | 76.07 | 76.48 | 75.08 | 75.77 | 109,756 | -0.21(-0.28%) |
Jul 05, 2022 | 76.47 | 76.47 | 74.72 | 75.99 | 50,516 | -1.25(-1.62%) |
Jul 01, 2022 | 76.37 | 77.37 | 75.72 | 77.24 | 61,316 | +0.95(+1.25%) |
Jun 30, 2022 | 75.88 | 76.69 | 75.69 | 76.28 | 97,216 | -0.41(-0.53%) |
Jun 29, 2022 | 77.70 | 77.70 | 76.58 | 76.69 | 73,698 | -0.64(-0.83%) |
Jun 28, 2022 | 78.14 | 78.64 | 77.14 | 77.33 | 91,069 | -0.24(-0.31%) |
Jun 27, 2022 | 77.43 | 77.97 | 77.20 | 77.57 | 71,720 | +0.58(+0.76%) |
Jun 24, 2022 | 75.99 | 77.14 | 75.83 | 76.99 | 60,691 | +1.53(+2.03%) |
Jun 23, 2022 | 75.34 | 75.86 | 74.64 | 75.45 | 218,874 | +0.22(+0.29%) |
Jun 22, 2022 | 74.70 | 75.89 | 74.70 | 75.23 | 103,389 | -0.66(-0.88%) |
Jun 21, 2022 | 74.78 | 76.11 | 74.66 | 75.90 | 121,453 | +2.09(+2.84%) |
Jun 17, 2022 | 74.55 | 75.00 | 73.31 | 73.80 | 197,030 | -0.84(-1.12%) |
Jun 16, 2022 | 75.15 | 75.15 | 74.16 | 74.64 | 125,317 | -1.76(-2.31%) |
Jun 15, 2022 | 76.73 | 77.18 | 75.46 | 76.40 | 90,326 | -0.10(-0.13%) |
Jun 14, 2022 | 77.44 | 77.74 | 75.89 | 76.50 | 106,221 | -0.49(-0.63%) |
Jun 13, 2022 | 78.42 | 78.52 | 76.72 | 76.99 | 185,170 | -2.92(-3.66%) |
Jun 10, 2022 | 80.34 | 80.59 | 79.64 | 79.92 | 94,359 | -1.22(-1.50%) |
Jun 09, 2022 | 82.66 | 82.87 | 81.12 | 81.14 | 90,742 | -1.68(-2.03%) |
Jun 08, 2022 | 83.58 | 83.63 | 82.70 | 82.81 | 64,427 | -1.02(-1.22%) |
Jun 07, 2022 | 82.43 | 83.89 | 82.38 | 83.84 | 99,621 | +1.08(+1.30%) |
Jun 06, 2022 | 83.09 | 83.25 | 82.64 | 82.76 | 223,618 | -0.01(-0.01%) |
Jun 03, 2022 | 82.69 | 83.16 | 82.65 | 82.77 | 70,790 | -0.17(-0.20%) |
Jun 02, 2022 | 82.83 | 82.98 | 81.48 | 82.93 | 91,478 | +0.15(+0.18%) |