Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.43 | 77.88 | 76.65 | 76.85 | 47,686 | -0.30(-0.39%) |
Aug 30, 2022 | 78.71 | 78.71 | 77.02 | 77.15 | 51,187 | -1.41(-1.79%) |
Aug 29, 2022 | 78.97 | 79.26 | 78.40 | 78.55 | 42,230 | -0.91(-1.14%) |
Aug 26, 2022 | 81.14 | 81.25 | 79.39 | 79.46 | 30,890 | -1.61(-1.99%) |
Aug 25, 2022 | 80.18 | 81.11 | 80.18 | 81.08 | 23,872 | +1.05(+1.31%) |
Aug 24, 2022 | 79.35 | 80.43 | 79.35 | 80.03 | 74,930 | +0.62(+0.78%) |
Aug 23, 2022 | 80.81 | 80.89 | 79.09 | 79.40 | 33,039 | -1.58(-1.95%) |
Aug 22, 2022 | 81.86 | 81.86 | 80.92 | 80.98 | 86,485 | -1.30(-1.58%) |
Aug 19, 2022 | 82.38 | 82.49 | 82.01 | 82.28 | 119,507 | -0.46(-0.56%) |
Aug 18, 2022 | 83.90 | 83.98 | 82.50 | 82.75 | 52,135 | -1.12(-1.34%) |
Aug 17, 2022 | 83.02 | 84.10 | 82.96 | 83.87 | 43,518 | +0.17(+0.20%) |
Aug 16, 2022 | 83.68 | 84.11 | 83.46 | 83.70 | 33,457 | -0.19(-0.23%) |
Aug 15, 2022 | 83.80 | 84.04 | 83.48 | 83.89 | 40,679 | +0.08(+0.10%) |
Aug 12, 2022 | 82.80 | 83.91 | 82.80 | 83.80 | 170,601 | +1.39(+1.68%) |
Aug 11, 2022 | 82.66 | 83.32 | 82.26 | 82.42 | 38,581 | -0.12(-0.15%) |
Aug 10, 2022 | 82.11 | 82.65 | 81.42 | 82.54 | 63,635 | +1.18(+1.45%) |
Aug 09, 2022 | 80.48 | 81.37 | 80.29 | 81.36 | 31,861 | +1.10(+1.36%) |
Aug 08, 2022 | 79.78 | 80.74 | 79.78 | 80.26 | 100,545 | +0.92(+1.15%) |
Aug 05, 2022 | 78.70 | 79.39 | 78.26 | 79.35 | 37,697 | +0.05(+0.06%) |
Aug 04, 2022 | 79.18 | 79.62 | 78.65 | 79.30 | 38,072 | +0.07(+0.08%) |
Aug 03, 2022 | 79.71 | 80.51 | 79.09 | 79.23 | 48,812 | -0.12(-0.15%) |
Aug 02, 2022 | 80.31 | 80.70 | 79.28 | 79.36 | 51,663 | -1.06(-1.32%) |
Aug 01, 2022 | 81.05 | 81.12 | 80.26 | 80.41 | 78,815 | -0.83(-1.02%) |
Jul 29, 2022 | 80.60 | 81.47 | 80.42 | 81.25 | 348,349 | +0.64(+0.80%) |
Jul 28, 2022 | 78.65 | 80.69 | 78.65 | 80.60 | 46,928 | +2.27(+2.89%) |
Jul 27, 2022 | 78.13 | 78.40 | 77.59 | 78.34 | 136,638 | +0.51(+0.66%) |
Jul 26, 2022 | 77.48 | 77.97 | 77.48 | 77.83 | 119,190 | +0.30(+0.39%) |
Jul 25, 2022 | 77.41 | 77.90 | 77.02 | 77.53 | 57,691 | +0.26(+0.34%) |
Jul 22, 2022 | 77.02 | 77.90 | 76.81 | 77.26 | 51,646 | +0.63(+0.83%) |
Jul 21, 2022 | 76.02 | 76.68 | 75.41 | 76.63 | 106,417 | +0.47(+0.62%) |
Jul 20, 2022 | 76.06 | 76.80 | 75.66 | 76.16 | 63,711 | -0.01(-0.01%) |
Jul 19, 2022 | 75.58 | 76.24 | 74.89 | 76.17 | 58,920 | +1.14(+1.52%) |
Jul 18, 2022 | 75.95 | 75.96 | 74.71 | 75.02 | 54,263 | -0.47(-0.63%) |
Jul 15, 2022 | 75.38 | 75.94 | 74.80 | 75.49 | 178,894 | +1.10(+1.47%) |
Jul 14, 2022 | 73.65 | 74.65 | 73.65 | 74.40 | 41,796 | -0.40(-0.53%) |
Jul 13, 2022 | 74.31 | 75.18 | 73.74 | 74.80 | 114,648 | -0.22(-0.29%) |
Jul 12, 2022 | 74.91 | 75.78 | 74.50 | 75.01 | 133,692 | -0.40(-0.53%) |
Jul 11, 2022 | 75.43 | 75.78 | 75.17 | 75.41 | 85,523 | -0.30(-0.40%) |
Jul 08, 2022 | 75.78 | 76.17 | 75.42 | 75.71 | 73,223 | -0.22(-0.29%) |
Jul 07, 2022 | 76.51 | 76.74 | 75.68 | 75.93 | 33,643 | -0.29(-0.38%) |
Jul 06, 2022 | 76.34 | 77.17 | 76.01 | 76.22 | 59,529 | +0.18(+0.24%) |
Jul 05, 2022 | 75.98 | 76.29 | 74.29 | 76.04 | 104,210 | -0.62(-0.81%) |
Jul 01, 2022 | 75.56 | 76.87 | 75.35 | 76.67 | 158,431 | +1.13(+1.50%) |
Jun 30, 2022 | 75.21 | 76.49 | 74.75 | 75.53 | 170,653 | -0.30(-0.40%) |
Jun 29, 2022 | 75.61 | 75.88 | 75.26 | 75.83 | 188,305 | +0.09(+0.12%) |
Jun 28, 2022 | 76.51 | 77.30 | 75.69 | 75.74 | 104,236 | -0.40(-0.52%) |
Jun 27, 2022 | 75.66 | 77.08 | 75.38 | 76.14 | 122,105 | +0.34(+0.45%) |
Jun 24, 2022 | 74.94 | 75.98 | 74.83 | 75.80 | 66,666 | +1.10(+1.47%) |
Jun 23, 2022 | 73.61 | 74.87 | 73.61 | 74.70 | 85,587 | +1.31(+1.79%) |
Jun 22, 2022 | 71.99 | 74.23 | 71.99 | 73.39 | 73,928 | +0.75(+1.03%) |
Jun 21, 2022 | 72.59 | 73.84 | 72.51 | 72.64 | 97,132 | +0.47(+0.65%) |
Jun 17, 2022 | 71.99 | 73.08 | 71.45 | 72.17 | 404,264 | +0.37(+0.51%) |
Jun 16, 2022 | 71.33 | 72.24 | 71.03 | 71.80 | 176,947 | -0.85(-1.17%) |
Jun 15, 2022 | 71.76 | 73.56 | 71.62 | 72.65 | 288,307 | +1.46(+2.06%) |
Jun 14, 2022 | 71.81 | 72.04 | 70.75 | 71.19 | 156,238 | -0.43(-0.61%) |
Jun 13, 2022 | 73.81 | 73.85 | 71.32 | 71.62 | 320,516 | -3.53(-4.70%) |
Jun 10, 2022 | 75.03 | 75.76 | 74.46 | 75.15 | 417,946 | -0.65(-0.86%) |
Jun 09, 2022 | 77.36 | 77.76 | 75.77 | 75.81 | 124,812 | -1.76(-2.26%) |
Jun 08, 2022 | 79.48 | 79.50 | 77.37 | 77.56 | 135,036 | -2.26(-2.84%) |
Jun 07, 2022 | 77.77 | 79.89 | 77.68 | 79.83 | 107,909 | +1.74(+2.23%) |
Jun 06, 2022 | 79.89 | 80.09 | 78.00 | 78.09 | 131,297 | -1.52(-1.91%) |
Jun 03, 2022 | 80.15 | 80.50 | 79.25 | 79.61 | 130,706 | -1.03(-1.28%) |
Jun 02, 2022 | 80.02 | 80.64 | 78.65 | 80.64 | 250,818 | +0.50(+0.62%) |