Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 87.36 | 87.76 | 87.01 | 87.21 | 0 | -0.14(-0.16%) |
Aug 30, 2022 | 88.81 | 88.80 | 87.27 | 87.35 | 0 | -1.46(-1.64%) |
Aug 29, 2022 | 89.13 | 89.08 | 87.80 | 88.81 | 0 | -0.30(-0.34%) |
Aug 26, 2022 | 87.87 | 89.35 | 87.89 | 89.11 | 0 | +1.24(+1.41%) |
Aug 25, 2022 | 87.91 | 88.64 | 87.60 | 87.87 | 0 | -0.04(-0.05%) |
Aug 24, 2022 | 85.63 | 88.05 | 85.77 | 87.91 | 0 | +2.28(+2.66%) |
Aug 23, 2022 | 85.33 | 85.87 | 84.55 | 85.63 | 0 | +0.30(+0.35%) |
Aug 22, 2022 | 84.98 | 85.97 | 84.17 | 85.33 | 0 | +0.37(+0.44%) |
Aug 19, 2022 | 84.02 | 85.19 | 83.47 | 84.96 | 0 | +0.94(+1.12%) |
Aug 18, 2022 | 85.18 | 85.53 | 83.84 | 84.02 | 0 | -1.16(-1.36%) |
Aug 17, 2022 | 85.70 | 86.19 | 85.01 | 85.18 | 0 | -0.51(-0.60%) |
Aug 16, 2022 | 86.42 | 87.13 | 85.47 | 85.69 | 0 | -0.72(-0.83%) |
Aug 15, 2022 | 85.79 | 86.72 | 85.98 | 86.41 | 0 | +0.63(+0.73%) |
Aug 12, 2022 | 84.94 | 85.96 | 84.10 | 85.78 | 0 | +0.85(+1.00%) |
Aug 11, 2022 | 83.50 | 84.99 | 83.13 | 84.93 | 0 | +1.43(+1.71%) |
Aug 10, 2022 | 81.69 | 83.77 | 81.54 | 83.50 | 0 | +1.82(+2.23%) |
Aug 09, 2022 | 80.88 | 81.81 | 80.42 | 81.68 | 0 | +0.80(+0.99%) |
Aug 08, 2022 | 80.45 | 81.43 | 80.26 | 80.88 | 0 | +0.45(+0.56%) |
Aug 05, 2022 | 81.08 | 81.84 | 80.26 | 80.43 | 0 | -0.64(-0.79%) |
Aug 04, 2022 | 80.42 | 81.24 | 80.12 | 81.07 | 0 | +0.65(+0.81%) |
Aug 03, 2022 | 80.09 | 81.41 | 79.64 | 80.42 | 0 | +0.34(+0.42%) |
Aug 02, 2022 | 80.23 | 80.23 | 79.02 | 80.08 | 0 | -0.15(-0.19%) |
Aug 01, 2022 | 80.98 | 81.21 | 79.10 | 80.23 | 0 | -0.73(-0.90%) |
Jul 29, 2022 | 81.26 | 81.81 | 80.40 | 80.96 | 0 | -0.30(-0.37%) |
Jul 28, 2022 | 80.89 | 81.86 | 80.88 | 81.26 | 0 | +0.37(+0.46%) |
Jul 27, 2022 | 80.40 | 81.26 | 80.38 | 80.89 | 0 | +0.49(+0.61%) |
Jul 26, 2022 | 79.33 | 80.64 | 79.73 | 80.40 | 0 | +1.08(+1.36%) |
Jul 25, 2022 | 79.07 | 79.73 | 78.73 | 79.32 | 0 | +0.27(+0.34%) |
Jul 22, 2022 | 81.02 | 81.03 | 78.81 | 79.05 | 0 | -1.98(-2.44%) |
Jul 21, 2022 | 82.31 | 82.30 | 80.82 | 81.03 | 0 | -1.28(-1.56%) |
Jul 20, 2022 | 82.17 | 82.83 | 81.90 | 82.31 | 0 | +0.15(+0.18%) |
Jul 19, 2022 | 82.84 | 82.55 | 81.42 | 82.16 | 0 | -0.68(-0.82%) |
Jul 18, 2022 | 79.96 | 83.07 | 80.59 | 82.84 | 0 | +2.89(+3.61%) |
Jul 15, 2022 | 77.79 | 80.40 | 78.06 | 79.95 | 0 | +2.16(+2.78%) |
Jul 14, 2022 | 80.47 | 80.35 | 77.75 | 77.79 | 0 | -2.67(-3.32%) |
Jul 13, 2022 | 80.24 | 80.96 | 79.73 | 80.46 | 0 | +0.22(+0.27%) |
Jul 12, 2022 | 82.15 | 81.89 | 80.15 | 80.24 | 0 | -1.91(-2.33%) |
Jul 11, 2022 | 83.11 | 83.01 | 81.94 | 82.15 | 0 | -0.95(-1.14%) |
Jul 08, 2022 | 81.86 | 83.44 | 81.61 | 83.10 | 0 | +1.24(+1.51%) |
Jul 07, 2022 | 80.68 | 82.64 | 80.89 | 81.86 | 0 | +1.18(+1.46%) |
Jul 06, 2022 | 80.97 | 81.49 | 80.39 | 80.68 | 0 | -0.29(-0.36%) |
Jul 05, 2022 | 82.33 | 82.53 | 80.76 | 80.97 | 0 | -1.35(-1.64%) |
Jul 01, 2022 | 82.32 | 82.32 | 82.32 | 82.32 | 0 | -1.68(-2.00%) |
Jun 30, 2022 | 83.77 | 84.35 | 83.43 | 84.00 | 0 | +0.24(+0.29%) |
Jun 29, 2022 | 82.12 | 83.96 | 81.94 | 83.76 | 0 | -2.54(-2.94%) |
Feb 18, 2022 | 86.93 | 87.03 | 85.98 | 86.30 | 0 | -0.63(-0.72%) |
Feb 17, 2022 | 86.96 | 87.29 | 86.70 | 86.93 | 0 | -0.03(-0.03%) |
Feb 16, 2022 | 87.28 | 87.74 | 86.85 | 86.96 | 0 | -0.32(-0.37%) |
Feb 15, 2022 | 86.99 | 87.51 | 86.88 | 87.28 | 0 | +0.29(+0.33%) |
Feb 14, 2022 | 88.42 | 88.45 | 86.39 | 86.99 | 0 | -1.43(-1.62%) |
Feb 11, 2022 | 89.07 | 89.14 | 87.94 | 88.42 | 0 | -0.65(-0.73%) |
Feb 10, 2022 | 89.57 | 89.89 | 88.94 | 89.07 | 0 | -0.50(-0.56%) |
Feb 09, 2022 | 87.57 | 89.81 | 87.46 | 89.57 | 0 | +2.00(+2.28%) |
Feb 08, 2022 | 86.25 | 87.61 | 86.05 | 87.57 | 0 | +1.33(+1.54%) |
Feb 07, 2022 | 86.93 | 86.92 | 86.07 | 86.24 | 0 | -0.68(-0.78%) |
Feb 04, 2022 | 86.74 | 87.26 | 86.17 | 86.92 | 0 | +1.14(+1.33%) |
Feb 02, 2022 | 86.48 | 87.15 | 85.57 | 85.78 | 0 | -0.70(-0.81%) |
Feb 01, 2022 | 85.47 | 87.04 | 85.60 | 86.48 | 0 | +1.01(+1.18%) |
Jan 31, 2022 | 84.86 | 85.59 | 84.50 | 85.47 | 0 | +0.61(+0.72%) |
Jan 28, 2022 | 84.22 | 85.17 | 83.62 | 84.86 | 0 | +0.64(+0.76%) |
Jan 27, 2022 | 85.57 | 85.54 | 84.00 | 84.22 | 0 | -1.35(-1.58%) |
Jan 26, 2022 | 85.65 | 86.13 | 85.04 | 85.57 | 0 | -0.08(-0.09%) |
Jan 25, 2022 | 84.99 | 85.86 | 85.10 | 85.65 | 0 | +0.66(+0.78%) |
Jan 24, 2022 | 86.20 | 86.36 | 84.34 | 84.99 | 0 | -1.21(-1.40%) |
Jan 21, 2022 | 87.65 | 87.43 | 86.06 | 86.20 | 0 | -1.44(-1.64%) |
Jan 20, 2022 | 88.08 | 88.50 | 87.40 | 87.64 | 0 | -0.44(-0.50%) |
Jan 19, 2022 | 86.37 | 88.31 | 86.58 | 88.08 | 0 | +1.71(+1.98%) |
Jan 18, 2022 | 85.81 | 86.69 | 85.90 | 86.37 | 0 | +0.56(+0.65%) |
Jan 14, 2022 | 85.81 | 85.81 | 85.81 | 85.81 | 0 | +1.28(+1.51%) |
Jan 13, 2022 | 85.19 | 85.79 | 84.38 | 84.53 | 0 | -0.66(-0.77%) |
Jan 12, 2022 | 84.35 | 86.04 | 84.55 | 85.19 | 0 | +0.84(+1.00%) |
Jan 11, 2022 | 83.20 | 84.59 | 83.33 | 84.35 | 0 | +1.15(+1.38%) |
Jan 10, 2022 | 83.92 | 84.26 | 82.70 | 83.20 | 0 | -0.72(-0.86%) |
Jan 07, 2022 | 82.79 | 84.31 | 83.12 | 83.92 | 0 | +1.13(+1.36%) |
Jan 06, 2022 | 83.44 | 83.26 | 82.43 | 82.79 | 0 | -0.65(-0.78%) |
Jan 05, 2022 | 84.11 | 84.25 | 83.31 | 83.44 | 0 | -0.67(-0.80%) |
Jan 04, 2022 | 82.95 | 84.78 | 83.09 | 84.11 | 0 | +1.16(+1.40%) |
Jan 03, 2022 | 83.50 | 83.99 | 82.68 | 82.95 | 0 | -0.55(-0.66%) |
Dec 31, 2021 | 84.10 | 84.42 | 83.14 | 83.50 | 0 | -0.60(-0.71%) |
Dec 30, 2021 | 84.17 | 84.26 | 83.55 | 84.10 | 0 | -0.07(-0.08%) |
Dec 29, 2021 | 83.02 | 84.33 | 82.89 | 84.17 | 0 | +1.15(+1.39%) |
Dec 28, 2021 | 83.73 | 84.14 | 82.98 | 83.02 | 0 | -0.71(-0.85%) |
Dec 27, 2021 | 83.86 | 84.03 | 82.86 | 83.73 | 0 | -0.13(-0.16%) |
Dec 23, 2021 | 83.86 | 83.86 | 83.86 | 83.86 | 0 | -0.21(-0.25%) |
Dec 22, 2021 | 82.44 | 84.42 | 82.63 | 84.07 | 0 | +1.63(+1.98%) |
Dec 21, 2021 | 81.31 | 82.67 | 81.40 | 82.44 | 0 | +1.13(+1.39%) |
Dec 20, 2021 | 83.93 | 83.26 | 81.02 | 81.31 | 0 | -2.62(-3.12%) |
Dec 17, 2021 | 85.22 | 84.83 | 83.74 | 83.93 | 0 | -1.28(-1.50%) |
Dec 16, 2021 | 84.56 | 85.33 | 83.89 | 85.21 | 0 | +0.65(+0.77%) |
Dec 15, 2021 | 84.87 | 85.16 | 84.16 | 84.56 | 0 | -0.31(-0.37%) |
Dec 14, 2021 | 85.09 | 85.44 | 84.80 | 84.87 | 0 | -0.22(-0.26%) |
Dec 13, 2021 | 84.29 | 85.36 | 84.45 | 85.09 | 0 | +0.80(+0.95%) |
Dec 10, 2021 | 85.10 | 85.08 | 84.10 | 84.29 | 0 | -0.80(-0.94%) |
Dec 09, 2021 | 85.88 | 85.85 | 84.58 | 85.09 | 0 | -0.79(-0.92%) |
Dec 08, 2021 | 85.31 | 86.10 | 85.05 | 85.88 | 0 | +0.57(+0.67%) |
Dec 07, 2021 | 85.61 | 86.29 | 84.87 | 85.31 | 0 | -0.31(-0.36%) |
Dec 06, 2021 | 83.90 | 85.82 | 83.97 | 85.62 | 0 | +1.72(+2.05%) |
Dec 03, 2021 | 82.73 | 84.45 | 82.96 | 83.90 | 0 | +1.17(+1.41%) |
Dec 02, 2021 | 81.79 | 83.24 | 81.57 | 82.73 | 0 | +0.95(+1.16%) |
Dec 01, 2021 | 81.91 | 83.12 | 81.63 | 81.78 | 0 | -0.12(-0.15%) |
Nov 30, 2021 | 83.64 | 83.17 | 81.77 | 81.90 | 0 | -1.73(-2.07%) |
Nov 29, 2021 | 85.26 | 86.24 | 83.22 | 83.63 | 0 | -1.63(-1.91%) |
Nov 26, 2021 | 87.53 | 87.17 | 84.55 | 85.26 | 0 | -2.27(-2.59%) |
Nov 24, 2021 | 87.53 | 87.53 | 87.53 | 87.53 | 0 | -0.13(-0.15%) |
Nov 23, 2021 | 85.96 | 87.72 | 85.72 | 87.66 | 0 | +1.70(+1.98%) |
Nov 22, 2021 | 86.58 | 86.60 | 85.43 | 85.96 | 0 | -0.62(-0.72%) |
Nov 19, 2021 | 86.20 | 87.52 | 85.51 | 86.58 | 0 | +0.38(+0.44%) |
Nov 18, 2021 | 87.35 | 86.20 | 86.20 | 86.20 | 0 | -1.15(-1.32%) |
Nov 17, 2021 | 85.14 | 87.68 | 85.16 | 87.35 | 0 | +2.21(+2.60%) |
Nov 16, 2021 | 84.67 | 85.38 | 84.68 | 85.14 | 0 | +0.47(+0.56%) |
Nov 15, 2021 | 84.69 | 85.58 | 84.36 | 84.67 | 0 | -0.02(-0.02%) |
Nov 12, 2021 | 83.87 | 85.12 | 83.34 | 84.69 | 0 | +0.82(+0.98%) |
Nov 11, 2021 | 82.13 | 84.13 | 82.22 | 83.87 | 0 | +1.74(+2.12%) |
Nov 10, 2021 | 82.62 | 82.91 | 82.00 | 82.13 | 0 | +0.66(+0.81%) |
Nov 09, 2021 | 81.56 | 82.08 | 81.44 | 81.47 | 0 | -0.09(-0.11%) |
Nov 08, 2021 | 81.96 | 82.67 | 81.52 | 81.56 | 0 | -0.40(-0.49%) |
Nov 05, 2021 | 82.35 | 82.53 | 81.64 | 81.96 | 0 | -0.34(-0.41%) |
Nov 04, 2021 | 82.31 | 83.14 | 81.91 | 82.30 | 0 | -0.01(-0.01%) |
Nov 03, 2021 | 82.33 | 82.70 | 81.64 | 82.31 | 0 | -0.02(-0.02%) |
Nov 02, 2021 | 83.03 | 83.17 | 81.87 | 82.33 | 0 | -0.70(-0.84%) |
Nov 01, 2021 | 81.52 | 83.22 | 82.54 | 83.03 | 0 | +1.51(+1.85%) |
Oct 29, 2021 | 81.47 | 81.70 | 80.63 | 81.52 | 0 | +0.05(+0.06%) |
Oct 28, 2021 | 81.52 | 82.11 | 81.05 | 81.47 | 0 | -0.05(-0.06%) |
Oct 27, 2021 | 82.03 | 82.10 | 81.27 | 81.52 | 0 | -0.51(-0.62%) |
Oct 26, 2021 | 81.05 | 82.49 | 81.01 | 82.03 | 0 | +0.98(+1.21%) |
Oct 25, 2021 | 80.06 | 81.14 | 79.79 | 81.05 | 0 | +0.99(+1.24%) |
Oct 22, 2021 | 79.91 | 80.69 | 79.64 | 80.06 | 0 | +0.15(+0.19%) |
Oct 21, 2021 | 80.59 | 81.17 | 79.63 | 79.91 | 0 | -0.68(-0.84%) |
Oct 20, 2021 | 80.17 | 80.63 | 79.89 | 80.59 | 0 | +0.42(+0.52%) |
Oct 19, 2021 | 80.65 | 80.99 | 79.87 | 80.17 | 0 | -0.48(-0.60%) |
Oct 18, 2021 | 81.55 | 81.58 | 80.36 | 80.65 | 0 | -0.90(-1.10%) |
Oct 15, 2021 | 81.89 | 83.23 | 81.31 | 81.55 | 0 | -0.34(-0.42%) |
Oct 14, 2021 | 81.87 | 82.75 | 81.35 | 81.89 | 0 | +0.02(+0.02%) |
Oct 13, 2021 | 83.45 | 83.27 | 81.64 | 81.87 | 0 | -1.58(-1.89%) |
Oct 12, 2021 | 83.13 | 84.27 | 83.10 | 83.45 | 0 | +0.32(+0.38%) |
Oct 11, 2021 | 83.14 | 83.60 | 82.22 | 83.13 | 0 | +0.00(+0.00%) |
Oct 08, 2021 | 82.09 | 83.59 | 82.52 | 83.13 | 0 | +1.04(+1.27%) |
Oct 07, 2021 | 81.29 | 82.36 | 81.51 | 82.09 | 0 | +0.80(+0.98%) |
Oct 06, 2021 | 81.08 | 81.88 | 81.00 | 81.29 | 0 | +0.21(+0.26%) |
Oct 05, 2021 | 81.35 | 81.68 | 80.91 | 81.08 | 0 | -0.27(-0.33%) |
Oct 04, 2021 | 82.08 | 82.94 | 81.30 | 81.35 | 0 | -0.73(-0.89%) |
Oct 01, 2021 | 81.09 | 82.71 | 80.67 | 82.08 | 0 | +1.04(+1.28%) |
Sep 30, 2021 | 79.30 | 81.06 | 79.47 | 81.04 | 0 | +1.74(+2.19%) |
Sep 29, 2021 | 79.69 | 80.36 | 79.21 | 79.30 | 0 | -0.39(-0.49%) |
Sep 28, 2021 | 78.51 | 79.81 | 78.17 | 79.69 | 0 | +1.18(+1.50%) |
Sep 27, 2021 | 78.86 | 79.41 | 78.43 | 78.51 | 0 | -0.35(-0.44%) |
Sep 24, 2021 | 78.47 | 78.98 | 77.90 | 78.86 | 0 | +0.39(+0.50%) |
Sep 23, 2021 | 77.38 | 78.48 | 77.45 | 78.47 | 0 | +1.09(+1.41%) |
Sep 22, 2021 | 76.40 | 77.69 | 76.60 | 77.38 | 0 | +0.98(+1.28%) |
Sep 21, 2021 | 75.87 | 76.80 | 76.03 | 76.40 | 0 | +0.53(+0.70%) |
Sep 20, 2021 | 77.56 | 77.30 | 75.73 | 75.87 | 0 | -1.69(-2.18%) |
Sep 17, 2021 | 78.15 | 78.35 | 77.13 | 77.56 | 0 | -0.59(-0.75%) |
Sep 16, 2021 | 78.38 | 78.42 | 77.48 | 78.15 | 0 | -0.23(-0.29%) |
Sep 15, 2021 | 77.31 | 78.70 | 77.37 | 78.38 | 0 | +1.07(+1.38%) |
Sep 14, 2021 | 77.31 | 77.74 | 76.64 | 77.31 | 0 | +0.00(+0.00%) |
Sep 13, 2021 | 77.15 | 77.37 | 76.49 | 77.31 | 0 | +0.16(+0.21%) |
Sep 10, 2021 | 77.97 | 78.10 | 76.91 | 77.15 | 0 | -0.82(-1.05%) |
Sep 09, 2021 | 78.85 | 78.95 | 77.44 | 77.97 | 0 | -0.88(-1.12%) |
Sep 08, 2021 | 79.41 | 80.25 | 78.54 | 78.85 | 0 | -0.56(-0.71%) |
Sep 07, 2021 | 79.22 | 79.75 | 79.16 | 79.41 | 0 | +0.19(+0.24%) |
Sep 03, 2021 | 79.22 | 79.22 | 79.22 | 79.22 | 0 | -0.25(-0.31%) |
Sep 02, 2021 | 78.82 | 79.90 | 78.59 | 79.47 | 0 | +0.65(+0.82%) |