Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 80.18 | 80.33 | 78.38 | 78.52 | 3,723,332 | -1.52(-1.90%) |
Aug 30, 2022 | 81.65 | 81.70 | 79.66 | 80.04 | 2,235,544 | -1.44(-1.77%) |
Aug 29, 2022 | 80.63 | 81.90 | 80.39 | 81.48 | 2,083,796 | +0.15(+0.19%) |
Aug 26, 2022 | 84.69 | 84.69 | 81.27 | 81.33 | 2,121,801 | -3.18(-3.76%) |
Aug 25, 2022 | 84.14 | 84.59 | 83.62 | 84.51 | 2,044,627 | +0.99(+1.18%) |
Aug 24, 2022 | 83.52 | 83.81 | 82.88 | 83.52 | 1,482,089 | +0.20(+0.24%) |
Aug 23, 2022 | 82.96 | 84.11 | 82.78 | 83.32 | 2,667,052 | +0.46(+0.56%) |
Aug 22, 2022 | 83.68 | 84.00 | 82.53 | 82.85 | 2,602,601 | -2.33(-2.74%) |
Aug 19, 2022 | 86.09 | 86.23 | 84.96 | 85.19 | 1,957,823 | -1.55(-1.78%) |
Aug 18, 2022 | 85.92 | 86.96 | 85.50 | 86.74 | 2,247,465 | +1.37(+1.61%) |
Aug 17, 2022 | 85.32 | 85.85 | 84.88 | 85.36 | 2,047,164 | -1.05(-1.21%) |
Aug 16, 2022 | 85.04 | 86.62 | 85.04 | 86.41 | 2,933,154 | +1.07(+1.25%) |
Aug 15, 2022 | 84.82 | 85.48 | 84.21 | 85.34 | 2,096,653 | -0.37(-0.43%) |
Aug 12, 2022 | 84.10 | 85.74 | 84.10 | 85.71 | 2,525,070 | +1.66(+1.98%) |
Aug 11, 2022 | 84.51 | 85.33 | 83.96 | 84.05 | 3,049,420 | +0.45(+0.53%) |
Aug 10, 2022 | 84.37 | 84.37 | 83.12 | 83.60 | 3,590,270 | +0.91(+1.10%) |
Aug 09, 2022 | 83.74 | 83.95 | 82.20 | 82.69 | 5,114,554 | -3.29(-3.82%) |
Aug 08, 2022 | 87.03 | 87.11 | 85.40 | 85.98 | 3,770,265 | -0.34(-0.40%) |
Aug 05, 2022 | 85.25 | 86.38 | 85.06 | 86.32 | 2,539,925 | +0.76(+0.89%) |
Aug 04, 2022 | 86.00 | 86.10 | 85.34 | 85.56 | 2,180,255 | -0.22(-0.26%) |
Aug 03, 2022 | 85.37 | 86.04 | 84.78 | 85.78 | 1,596,037 | +0.68(+0.80%) |
Aug 02, 2022 | 84.84 | 85.80 | 84.43 | 85.10 | 2,275,648 | -0.22(-0.26%) |
Aug 01, 2022 | 85.18 | 85.73 | 84.47 | 85.32 | 1,909,730 | -0.70(-0.81%) |
Jul 29, 2022 | 84.73 | 86.43 | 84.53 | 86.01 | 3,736,469 | +1.60(+1.90%) |
Jul 28, 2022 | 83.28 | 84.65 | 83.02 | 84.41 | 3,099,800 | +1.94(+2.35%) |
Jul 27, 2022 | 80.64 | 83.06 | 80.43 | 82.47 | 2,719,815 | +2.19(+2.72%) |
Jul 26, 2022 | 80.74 | 81.45 | 80.11 | 80.28 | 2,607,868 | -0.11(-0.14%) |
Jul 25, 2022 | 79.74 | 80.63 | 79.09 | 80.40 | 2,129,727 | +1.04(+1.31%) |
Jul 22, 2022 | 80.32 | 80.53 | 78.78 | 79.36 | 2,023,534 | -0.57(-0.72%) |
Jul 21, 2022 | 78.85 | 80.02 | 78.59 | 79.93 | 2,138,410 | +1.02(+1.30%) |
Jul 20, 2022 | 78.87 | 79.13 | 78.13 | 78.91 | 1,999,311 | +0.37(+0.47%) |
Jul 19, 2022 | 76.73 | 78.67 | 76.41 | 78.54 | 1,912,302 | +2.75(+3.63%) |
Jul 18, 2022 | 76.74 | 77.07 | 75.48 | 75.79 | 1,808,203 | -0.23(-0.30%) |
Jul 15, 2022 | 75.40 | 76.09 | 74.66 | 76.02 | 2,801,755 | +1.84(+2.48%) |
Jul 14, 2022 | 73.31 | 74.25 | 72.73 | 74.17 | 2,631,686 | -0.93(-1.23%) |
Jul 13, 2022 | 74.27 | 75.87 | 74.13 | 75.10 | 2,756,131 | -0.39(-0.52%) |
Jul 12, 2022 | 76.08 | 77.01 | 75.23 | 75.49 | 2,941,609 | -1.16(-1.51%) |
Jul 11, 2022 | 76.35 | 77.04 | 76.15 | 76.65 | 1,838,368 | -0.39(-0.51%) |
Jul 08, 2022 | 77.64 | 77.82 | 76.11 | 77.04 | 2,403,617 | -0.19(-0.25%) |
Jul 07, 2022 | 76.85 | 77.35 | 76.13 | 77.23 | 3,243,683 | +1.07(+1.40%) |
Jul 06, 2022 | 75.78 | 76.94 | 74.73 | 76.16 | 3,257,807 | +0.59(+0.78%) |
Jul 05, 2022 | 75.21 | 75.70 | 74.46 | 75.57 | 3,192,020 | -1.17(-1.53%) |
Jul 01, 2022 | 76.05 | 77.40 | 75.65 | 76.74 | 2,398,964 | +0.78(+1.03%) |
Jun 30, 2022 | 75.71 | 76.69 | 75.41 | 75.96 | 2,995,955 | -0.93(-1.20%) |
Jun 29, 2022 | 77.91 | 77.96 | 76.25 | 76.89 | 2,148,287 | -0.96(-1.24%) |
Jun 28, 2022 | 79.35 | 80.32 | 77.73 | 77.85 | 3,073,312 | -0.93(-1.18%) |
Jun 27, 2022 | 78.85 | 79.07 | 77.91 | 78.78 | 2,768,604 | +0.44(+0.56%) |
Jun 24, 2022 | 75.18 | 78.39 | 74.94 | 78.34 | 5,968,465 | +4.05(+5.45%) |
Jun 23, 2022 | 75.05 | 75.46 | 73.31 | 74.29 | 4,836,892 | -0.65(-0.87%) |
Jun 22, 2022 | 74.95 | 75.92 | 74.23 | 74.94 | 4,172,994 | -1.67(-2.18%) |
Jun 21, 2022 | 76.25 | 77.55 | 75.58 | 76.61 | 3,177,267 | +1.50(+2.00%) |
Jun 17, 2022 | 76.86 | 77.73 | 75.00 | 75.11 | 6,748,616 | -2.24(-2.90%) |
Jun 16, 2022 | 79.55 | 80.02 | 77.11 | 77.35 | 4,858,072 | -4.26(-5.22%) |
Jun 15, 2022 | 81.55 | 82.74 | 80.43 | 81.61 | 2,754,785 | +0.73(+0.90%) |
Jun 14, 2022 | 81.56 | 82.29 | 80.19 | 80.89 | 2,198,912 | -0.55(-0.68%) |
Jun 13, 2022 | 81.17 | 82.48 | 80.54 | 81.44 | 3,310,463 | -1.70(-2.04%) |
Jun 10, 2022 | 84.81 | 84.81 | 82.86 | 83.14 | 3,123,033 | -2.75(-3.20%) |
Jun 09, 2022 | 86.16 | 87.16 | 85.80 | 85.89 | 2,298,660 | -1.16(-1.33%) |
Jun 08, 2022 | 87.54 | 88.07 | 86.81 | 87.05 | 1,784,448 | -0.36(-0.42%) |
Jun 07, 2022 | 85.38 | 87.55 | 85.19 | 87.41 | 2,102,231 | +1.22(+1.42%) |
Jun 06, 2022 | 87.00 | 87.28 | 86.01 | 86.19 | 1,754,658 | -0.03(-0.03%) |
Jun 03, 2022 | 85.27 | 86.30 | 85.21 | 86.22 | 2,661,790 | +0.38(+0.45%) |
Jun 02, 2022 | 85.51 | 86.28 | 84.03 | 85.83 | 3,159,132 | +1.25(+1.48%) |