Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 72.44 | 73.19 | 72.12 | 72.68 | 558,753 | -0.37(-0.51%) |
Aug 30, 2022 | 74.70 | 74.85 | 72.74 | 73.05 | 289,089 | -1.38(-1.86%) |
Aug 29, 2022 | 73.53 | 74.83 | 72.98 | 74.43 | 209,750 | +0.30(+0.40%) |
Aug 26, 2022 | 75.62 | 75.62 | 74.03 | 74.13 | 309,879 | -1.46(-1.93%) |
Aug 25, 2022 | 74.78 | 75.61 | 74.45 | 75.59 | 170,212 | +0.77(+1.02%) |
Aug 24, 2022 | 73.80 | 74.96 | 73.40 | 74.82 | 425,665 | +1.33(+1.80%) |
Aug 23, 2022 | 73.61 | 74.06 | 72.79 | 73.50 | 450,645 | +0.06(+0.08%) |
Aug 22, 2022 | 74.41 | 75.12 | 73.32 | 73.44 | 481,285 | -1.59(-2.12%) |
Aug 19, 2022 | 74.19 | 75.43 | 73.98 | 75.03 | 1,037,353 | +0.84(+1.13%) |
Aug 18, 2022 | 74.11 | 74.92 | 73.90 | 74.19 | 516,143 | +0.07(+0.10%) |
Aug 17, 2022 | 75.33 | 75.71 | 73.56 | 74.11 | 707,953 | -0.58(-0.77%) |
Aug 16, 2022 | 72.97 | 75.06 | 72.97 | 74.69 | 403,070 | +1.26(+1.72%) |
Aug 15, 2022 | 72.03 | 73.54 | 71.69 | 73.43 | 540,178 | +1.19(+1.65%) |
Aug 12, 2022 | 70.48 | 72.45 | 70.48 | 72.24 | 951,623 | +2.32(+3.31%) |
Aug 11, 2022 | 69.95 | 71.30 | 69.91 | 69.92 | 505,526 | -0.16(-0.22%) |
Aug 10, 2022 | 71.75 | 71.76 | 69.13 | 70.08 | 754,792 | -2.53(-3.48%) |
Aug 09, 2022 | 71.99 | 72.87 | 71.68 | 72.61 | 605,587 | +0.71(+0.99%) |
Aug 08, 2022 | 70.66 | 72.05 | 70.66 | 71.89 | 610,673 | +1.23(+1.74%) |
Aug 05, 2022 | 69.75 | 70.74 | 69.50 | 70.66 | 825,605 | +0.51(+0.73%) |
Aug 04, 2022 | 70.05 | 71.32 | 69.87 | 70.15 | 952,913 | -0.07(-0.11%) |
Aug 03, 2022 | 71.51 | 72.12 | 68.68 | 70.23 | 2,057,562 | -10.62(-13.14%) |
Aug 02, 2022 | 81.58 | 81.75 | 80.77 | 80.85 | 217,373 | -0.66(-0.81%) |
Aug 01, 2022 | 80.25 | 81.66 | 79.47 | 81.50 | 351,865 | +0.99(+1.23%) |
Jul 29, 2022 | 81.15 | 81.85 | 80.49 | 80.51 | 511,163 | -0.75(-0.92%) |
Jul 28, 2022 | 80.09 | 81.40 | 79.74 | 81.26 | 404,828 | +2.04(+2.57%) |
Jul 27, 2022 | 78.97 | 79.42 | 77.81 | 79.23 | 360,403 | -0.48(-0.60%) |
Jul 26, 2022 | 78.83 | 80.07 | 78.47 | 79.71 | 333,470 | +1.13(+1.44%) |
Jul 25, 2022 | 78.24 | 79.24 | 78.16 | 78.58 | 509,462 | -0.23(-0.29%) |
Jul 22, 2022 | 78.52 | 78.81 | 77.80 | 78.81 | 378,879 | +0.81(+1.04%) |
Jul 21, 2022 | 76.72 | 78.05 | 76.06 | 77.99 | 423,997 | +0.34(+0.44%) |
Jul 20, 2022 | 78.98 | 78.98 | 77.20 | 77.65 | 295,046 | -1.31(-1.66%) |
Jul 19, 2022 | 78.62 | 79.70 | 78.55 | 78.97 | 295,004 | +0.49(+0.63%) |
Jul 18, 2022 | 79.45 | 79.62 | 78.44 | 78.48 | 333,506 | -0.64(-0.81%) |
Jul 15, 2022 | 80.18 | 80.27 | 78.58 | 79.11 | 384,212 | -0.16(-0.20%) |
Jul 14, 2022 | 78.62 | 79.58 | 78.62 | 79.27 | 259,592 | -0.49(-0.62%) |
Jul 13, 2022 | 78.37 | 80.23 | 78.35 | 79.76 | 258,206 | +0.78(+0.98%) |
Jul 12, 2022 | 79.76 | 80.23 | 78.37 | 78.99 | 782,818 | -1.22(-1.52%) |
Jul 11, 2022 | 79.80 | 80.68 | 79.56 | 80.21 | 142,375 | +0.27(+0.34%) |
Jul 08, 2022 | 80.37 | 80.65 | 79.61 | 79.94 | 329,305 | -0.05(-0.06%) |
Jul 07, 2022 | 80.74 | 81.03 | 79.50 | 79.99 | 315,554 | -0.07(-0.09%) |
Jul 06, 2022 | 79.21 | 81.02 | 78.89 | 80.06 | 312,897 | +0.64(+0.80%) |
Jul 05, 2022 | 81.27 | 81.27 | 78.60 | 79.42 | 446,128 | -2.06(-2.52%) |
Jul 01, 2022 | 80.62 | 81.48 | 78.99 | 81.48 | 477,395 | +0.85(+1.06%) |
Jun 30, 2022 | 79.02 | 80.73 | 79.02 | 80.62 | 341,888 | +0.87(+1.09%) |
Jun 29, 2022 | 81.06 | 81.48 | 79.53 | 79.75 | 443,432 | -1.22(-1.51%) |
Jun 28, 2022 | 83.11 | 83.30 | 80.85 | 80.98 | 390,838 | -1.91(-2.30%) |
Jun 27, 2022 | 82.23 | 83.12 | 81.59 | 82.88 | 416,394 | +1.34(+1.65%) |
Jun 24, 2022 | 80.55 | 82.03 | 80.10 | 81.54 | 890,004 | +1.27(+1.58%) |
Jun 23, 2022 | 78.90 | 80.42 | 78.90 | 80.27 | 415,131 | +1.64(+2.08%) |
Jun 22, 2022 | 77.48 | 79.08 | 76.86 | 78.63 | 353,747 | +0.39(+0.50%) |
Jun 21, 2022 | 76.64 | 78.39 | 75.93 | 78.24 | 443,108 | +1.87(+2.45%) |
Jun 17, 2022 | 78.47 | 78.47 | 75.97 | 76.37 | 987,617 | -1.40(-1.80%) |
Jun 16, 2022 | 79.09 | 79.43 | 77.51 | 77.77 | 697,989 | -2.14(-2.68%) |
Jun 15, 2022 | 80.99 | 81.66 | 78.99 | 79.91 | 887,794 | -0.68(-0.84%) |
Jun 14, 2022 | 81.29 | 81.90 | 79.36 | 80.59 | 641,840 | -1.06(-1.29%) |
Jun 13, 2022 | 84.01 | 84.74 | 81.20 | 81.64 | 657,015 | -3.44(-4.04%) |
Jun 10, 2022 | 83.47 | 85.65 | 83.33 | 85.08 | 233,290 | +0.22(+0.26%) |
Jun 09, 2022 | 86.11 | 86.82 | 84.40 | 84.86 | 336,221 | -0.52(-0.61%) |
Jun 08, 2022 | 86.01 | 86.22 | 84.69 | 85.37 | 337,662 | -1.19(-1.38%) |
Jun 07, 2022 | 86.48 | 87.09 | 85.73 | 86.57 | 324,962 | +0.23(+0.27%) |
Jun 06, 2022 | 87.95 | 87.95 | 86.03 | 86.34 | 230,750 | -0.53(-0.61%) |
Jun 03, 2022 | 86.86 | 87.29 | 86.11 | 86.86 | 256,269 | -0.06(-0.06%) |
Jun 02, 2022 | 86.55 | 86.92 | 84.11 | 86.92 | 405,604 | +0.72(+0.84%) |