Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 76.10 | 76.53 | 75.39 | 75.54 | 1,486,016 | -0.40(-0.53%) |
Aug 30, 2022 | 77.45 | 77.56 | 75.79 | 75.94 | 739,029 | -1.38(-1.79%) |
Aug 29, 2022 | 76.62 | 77.91 | 76.36 | 77.33 | 863,342 | +0.26(+0.34%) |
Aug 26, 2022 | 78.18 | 78.24 | 76.88 | 77.07 | 725,560 | -0.86(-1.11%) |
Aug 25, 2022 | 77.62 | 77.97 | 77.34 | 77.93 | 769,894 | +0.75(+0.97%) |
Aug 24, 2022 | 77.31 | 77.73 | 76.87 | 77.18 | 891,516 | -0.24(-0.31%) |
Aug 23, 2022 | 77.93 | 78.35 | 77.24 | 77.43 | 824,557 | -0.62(-0.79%) |
Aug 22, 2022 | 78.77 | 78.79 | 77.41 | 78.05 | 972,203 | -1.06(-1.34%) |
Aug 19, 2022 | 78.71 | 79.59 | 78.43 | 79.11 | 755,004 | +0.19(+0.24%) |
Aug 18, 2022 | 79.64 | 79.93 | 78.85 | 78.92 | 930,964 | -0.45(-0.57%) |
Aug 17, 2022 | 78.84 | 79.91 | 78.66 | 79.37 | 1,408,412 | -0.04(-0.05%) |
Aug 16, 2022 | 79.24 | 80.37 | 79.13 | 79.40 | 999,125 | -0.05(-0.07%) |
Aug 15, 2022 | 78.93 | 79.58 | 78.67 | 79.46 | 1,342,595 | +0.46(+0.58%) |
Aug 12, 2022 | 78.32 | 79.08 | 78.27 | 79.00 | 934,103 | +1.20(+1.54%) |
Aug 11, 2022 | 78.28 | 78.28 | 77.52 | 77.80 | 831,400 | -0.46(-0.59%) |
Aug 10, 2022 | 77.82 | 78.31 | 77.47 | 78.26 | 1,337,997 | +0.88(+1.14%) |
Aug 09, 2022 | 76.79 | 77.68 | 76.72 | 77.38 | 1,280,321 | +0.69(+0.90%) |
Aug 08, 2022 | 76.72 | 77.08 | 76.45 | 76.69 | 829,009 | +0.62(+0.82%) |
Aug 05, 2022 | 75.09 | 76.25 | 74.80 | 76.07 | 782,355 | +0.41(+0.55%) |
Aug 04, 2022 | 76.60 | 77.14 | 75.34 | 75.65 | 1,191,628 | -0.71(-0.93%) |
Aug 03, 2022 | 77.91 | 78.15 | 75.51 | 76.36 | 1,821,361 | -1.38(-1.77%) |
Aug 02, 2022 | 78.73 | 79.13 | 77.68 | 77.74 | 1,351,334 | -0.88(-1.12%) |
Aug 01, 2022 | 80.11 | 80.44 | 78.59 | 78.62 | 1,011,612 | -1.65(-2.06%) |
Jul 29, 2022 | 76.41 | 80.57 | 76.19 | 80.28 | 1,751,498 | +4.02(+5.27%) |
Jul 28, 2022 | 75.37 | 76.45 | 75.37 | 76.26 | 697,896 | +1.00(+1.33%) |
Jul 27, 2022 | 75.21 | 75.66 | 74.66 | 75.26 | 614,186 | -0.24(-0.32%) |
Jul 26, 2022 | 75.39 | 76.02 | 75.27 | 75.50 | 620,086 | +0.30(+0.39%) |
Jul 25, 2022 | 74.85 | 75.49 | 74.73 | 75.21 | 588,876 | +0.27(+0.36%) |
Jul 22, 2022 | 74.86 | 75.12 | 74.46 | 74.94 | 409,294 | +0.44(+0.59%) |
Jul 21, 2022 | 74.34 | 74.50 | 73.91 | 74.50 | 480,921 | +0.03(+0.04%) |
Jul 20, 2022 | 75.02 | 75.17 | 74.23 | 74.47 | 722,425 | -0.58(-0.78%) |
Jul 19, 2022 | 75.20 | 75.20 | 74.45 | 75.05 | 727,643 | +0.30(+0.40%) |
Jul 18, 2022 | 75.51 | 75.78 | 74.41 | 74.76 | 796,393 | -0.47(-0.62%) |
Jul 15, 2022 | 74.06 | 75.22 | 73.63 | 75.22 | 1,322,655 | +2.11(+2.89%) |
Jul 14, 2022 | 72.68 | 73.34 | 72.51 | 73.11 | 1,286,007 | -0.76(-1.02%) |
Jul 13, 2022 | 73.84 | 74.49 | 73.40 | 73.87 | 735,417 | -0.09(-0.12%) |
Jul 12, 2022 | 73.62 | 74.42 | 73.47 | 73.96 | 460,085 | -0.04(-0.06%) |
Jul 11, 2022 | 73.34 | 74.09 | 73.25 | 74.00 | 533,138 | +0.60(+0.82%) |
Jul 08, 2022 | 72.72 | 73.78 | 72.41 | 73.40 | 748,816 | +0.46(+0.63%) |
Jul 07, 2022 | 73.37 | 74.00 | 72.74 | 72.94 | 884,926 | -0.30(-0.40%) |
Jul 06, 2022 | 73.85 | 74.23 | 72.91 | 73.24 | 1,112,996 | -0.53(-0.72%) |
Jul 05, 2022 | 74.66 | 74.79 | 72.67 | 73.77 | 1,035,606 | -1.18(-1.57%) |
Jul 01, 2022 | 74.21 | 75.11 | 73.78 | 74.94 | 1,395,187 | +0.46(+0.62%) |
Jun 30, 2022 | 75.46 | 75.99 | 74.14 | 74.49 | 1,420,700 | -0.98(-1.30%) |
Jun 29, 2022 | 76.06 | 76.38 | 75.07 | 75.47 | 1,053,414 | -1.00(-1.31%) |
Jun 28, 2022 | 76.99 | 77.63 | 76.31 | 76.46 | 1,249,727 | -0.40(-0.52%) |
Jun 27, 2022 | 76.30 | 77.33 | 75.80 | 76.86 | 1,246,007 | +0.70(+0.92%) |
Jun 24, 2022 | 75.41 | 76.81 | 75.27 | 76.16 | 2,317,022 | +0.75(+0.99%) |
Jun 23, 2022 | 75.84 | 76.58 | 74.88 | 75.42 | 1,614,864 | -0.44(-0.57%) |
Jun 22, 2022 | 73.87 | 76.55 | 73.76 | 75.85 | 1,541,917 | +1.32(+1.78%) |
Jun 21, 2022 | 74.00 | 75.54 | 73.84 | 74.53 | 1,968,700 | +0.88(+1.19%) |
Jun 17, 2022 | 72.84 | 74.01 | 72.56 | 73.65 | 3,740,404 | +0.80(+1.10%) |
Jun 16, 2022 | 72.03 | 73.20 | 71.70 | 72.85 | 1,763,450 | -0.44(-0.61%) |
Jun 15, 2022 | 72.38 | 75.11 | 72.15 | 73.29 | 2,505,649 | +1.40(+1.95%) |
Jun 14, 2022 | 71.68 | 72.12 | 70.93 | 71.89 | 2,229,483 | +0.42(+0.58%) |
Jun 13, 2022 | 72.36 | 72.47 | 71.04 | 71.47 | 2,402,406 | -2.04(-2.78%) |
Jun 10, 2022 | 72.28 | 74.06 | 71.94 | 73.52 | 2,018,534 | +0.97(+1.33%) |
Jun 09, 2022 | 73.45 | 73.99 | 72.55 | 72.55 | 796,136 | -1.09(-1.48%) |
Jun 08, 2022 | 74.40 | 74.40 | 73.26 | 73.64 | 669,893 | -0.83(-1.11%) |
Jun 07, 2022 | 72.61 | 74.52 | 72.45 | 74.47 | 686,261 | +1.61(+2.21%) |
Jun 06, 2022 | 74.03 | 74.03 | 72.74 | 72.86 | 804,969 | -0.82(-1.11%) |
Jun 03, 2022 | 74.09 | 74.66 | 73.53 | 73.68 | 674,273 | -0.90(-1.20%) |
Jun 02, 2022 | 74.29 | 74.59 | 73.47 | 74.57 | 1,414,777 | +0.03(+0.04%) |