Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.84 | 75.09 | 73.06 | 73.11 | 4,535,447 | -2.36(-3.13%) |
Aug 30, 2022 | 76.60 | 76.75 | 74.28 | 75.47 | 4,965,500 | -3.22(-4.09%) |
Aug 29, 2022 | 77.02 | 78.96 | 76.71 | 78.69 | 3,691,078 | +2.84(+3.74%) |
Aug 26, 2022 | 75.46 | 76.19 | 74.77 | 75.85 | 2,424,609 | -0.65(-0.85%) |
Aug 25, 2022 | 78.34 | 78.38 | 75.83 | 76.50 | 2,952,943 | -1.54(-1.97%) |
Aug 24, 2022 | 76.85 | 78.07 | 76.22 | 78.04 | 3,857,129 | +1.21(+1.57%) |
Aug 23, 2022 | 75.83 | 77.28 | 75.81 | 76.83 | 3,776,571 | +2.15(+2.88%) |
Aug 22, 2022 | 72.79 | 74.77 | 71.45 | 74.68 | 7,934,997 | +0.62(+0.84%) |
Aug 19, 2022 | 74.05 | 75.37 | 73.83 | 74.06 | 2,700,587 | -0.15(-0.20%) |
Aug 18, 2022 | 73.59 | 74.83 | 73.32 | 74.21 | 3,315,417 | +2.16(+3.00%) |
Aug 17, 2022 | 71.65 | 73.17 | 71.09 | 72.05 | 3,797,962 | +0.81(+1.14%) |
Aug 16, 2022 | 72.67 | 73.84 | 70.67 | 71.24 | 5,748,844 | -1.64(-2.25%) |
Aug 15, 2022 | 71.39 | 73.36 | 71.26 | 72.88 | 4,441,142 | -2.10(-2.80%) |
Aug 12, 2022 | 75.34 | 75.46 | 74.30 | 74.98 | 2,949,618 | -1.30(-1.70%) |
Aug 11, 2022 | 75.83 | 76.97 | 74.98 | 76.28 | 4,686,142 | +1.96(+2.64%) |
Aug 10, 2022 | 73.25 | 74.98 | 71.45 | 74.32 | 4,622,021 | +0.87(+1.18%) |
Aug 09, 2022 | 74.20 | 74.92 | 72.62 | 73.45 | 2,491,351 | -0.09(-0.12%) |
Aug 08, 2022 | 71.59 | 73.71 | 71.47 | 73.54 | 4,432,600 | +2.00(+2.80%) |
Aug 05, 2022 | 70.46 | 73.18 | 70.42 | 71.54 | 3,139,190 | +0.01(+0.01%) |
Aug 04, 2022 | 72.83 | 73.60 | 70.97 | 71.53 | 5,211,104 | -2.00(-2.72%) |
Aug 03, 2022 | 76.28 | 76.55 | 73.30 | 73.53 | 4,029,672 | -2.40(-3.16%) |
Aug 02, 2022 | 76.03 | 77.41 | 75.28 | 75.93 | 2,735,347 | +0.80(+1.06%) |
Aug 01, 2022 | 74.79 | 75.62 | 74.01 | 75.13 | 3,303,620 | -2.92(-3.74%) |
Jul 29, 2022 | 79.17 | 80.49 | 78.00 | 78.05 | 3,632,831 | +0.92(+1.19%) |
Jul 28, 2022 | 78.45 | 78.52 | 76.48 | 77.13 | 4,653,771 | -0.74(-0.95%) |
Jul 27, 2022 | 76.40 | 78.19 | 75.42 | 77.87 | 3,162,797 | +2.71(+3.61%) |
Jul 26, 2022 | 77.30 | 77.44 | 75.00 | 75.16 | 2,972,884 | -1.06(-1.39%) |
Jul 25, 2022 | 75.84 | 76.40 | 74.93 | 76.22 | 2,804,982 | +1.69(+2.27%) |
Jul 22, 2022 | 75.18 | 76.58 | 74.43 | 74.53 | 5,768,499 | -0.96(-1.27%) |
Jul 21, 2022 | 75.27 | 76.28 | 74.70 | 75.49 | 3,978,903 | -2.15(-2.77%) |
Jul 20, 2022 | 77.17 | 78.26 | 76.48 | 77.64 | 3,123,512 | -0.41(-0.53%) |
Jul 19, 2022 | 76.00 | 78.21 | 75.99 | 78.05 | 3,170,679 | +1.24(+1.61%) |
Jul 18, 2022 | 76.92 | 77.54 | 76.53 | 76.81 | 5,380,064 | +3.07(+4.16%) |
Jul 15, 2022 | 74.08 | 74.63 | 73.06 | 73.74 | 3,367,740 | +0.89(+1.22%) |
Jul 14, 2022 | 71.02 | 73.30 | 69.51 | 72.85 | 5,355,061 | -0.34(-0.46%) |
Jul 13, 2022 | 73.07 | 74.51 | 72.23 | 73.19 | 4,363,064 | +0.38(+0.52%) |
Jul 12, 2022 | 74.82 | 75.32 | 72.56 | 72.81 | 6,078,499 | -5.42(-6.93%) |
Jul 11, 2022 | 77.81 | 78.92 | 76.63 | 78.23 | 4,949,983 | -0.31(-0.39%) |
Jul 08, 2022 | 78.59 | 79.01 | 77.08 | 78.54 | 6,450,597 | +1.99(+2.60%) |
Jul 07, 2022 | 76.46 | 77.87 | 76.27 | 76.55 | 6,991,383 | +2.88(+3.91%) |
Jul 06, 2022 | 73.49 | 74.24 | 71.46 | 73.67 | 8,914,001 | -1.11(-1.48%) |
Jul 05, 2022 | 78.47 | 78.52 | 73.42 | 74.78 | 10,740,390 | -6.89(-8.44%) |
Jul 01, 2022 | 82.10 | 82.45 | 80.84 | 81.67 | 4,800,846 | +1.32(+1.64%) |
Jun 30, 2022 | 82.09 | 82.30 | 79.93 | 80.35 | 4,628,145 | -2.60(-3.13%) |
Jun 29, 2022 | 85.87 | 86.40 | 82.91 | 82.95 | 4,617,199 | -1.77(-2.09%) |
Jun 28, 2022 | 83.99 | 85.17 | 83.33 | 84.72 | 4,226,486 | +1.79(+2.16%) |
Jun 27, 2022 | 81.29 | 83.39 | 80.40 | 82.93 | 4,587,619 | +1.66(+2.04%) |
Jun 24, 2022 | 80.19 | 82.17 | 79.63 | 81.27 | 3,456,230 | +2.29(+2.90%) |
Jun 23, 2022 | 81.63 | 81.90 | 78.96 | 78.98 | 3,917,086 | -1.90(-2.35%) |
Jun 22, 2022 | 78.83 | 82.33 | 78.49 | 80.88 | 5,208,103 | -3.17(-3.77%) |
Jun 21, 2022 | 84.49 | 85.30 | 83.64 | 84.05 | 3,672,582 | +0.71(+0.85%) |
Jun 17, 2022 | 86.50 | 86.78 | 81.94 | 83.34 | 8,744,649 | -4.32(-4.93%) |
Jun 16, 2022 | 86.44 | 88.55 | 85.05 | 87.66 | 5,170,896 | +0.73(+0.84%) |
Jun 15, 2022 | 88.05 | 88.81 | 86.24 | 86.93 | 4,415,497 | -1.52(-1.72%) |
Jun 14, 2022 | 90.98 | 91.92 | 87.36 | 88.45 | 4,671,672 | -1.91(-2.11%) |
Jun 13, 2022 | 89.28 | 91.15 | 87.68 | 90.36 | 6,679,861 | +0.23(+0.26%) |
Jun 10, 2022 | 90.24 | 90.78 | 88.50 | 90.13 | 5,865,157 | -0.95(-1.04%) |
Jun 09, 2022 | 91.03 | 91.49 | 90.72 | 91.08 | 4,580,752 | -0.91(-0.99%) |
Jun 08, 2022 | 90.26 | 92.20 | 89.74 | 91.99 | 5,352,633 | +1.95(+2.17%) |
Jun 07, 2022 | 88.68 | 90.11 | 88.09 | 90.04 | 3,885,576 | +1.65(+1.87%) |
Jun 06, 2022 | 89.07 | 89.22 | 87.85 | 88.39 | 2,315,180 | -1.08(-1.21%) |
Jun 03, 2022 | 87.21 | 89.56 | 86.96 | 89.47 | 3,671,671 | +2.22(+2.54%) |
Jun 02, 2022 | 85.88 | 87.49 | 85.27 | 87.25 | 3,766,552 | +1.71(+2.00%) |