Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 84.03 | 85.69 | 83.45 | 84.73 | 3,612,846 | +0.31(+0.37%) |
Aug 30, 2022 | 87.09 | 87.10 | 84.12 | 84.42 | 2,712,526 | -3.08(-3.51%) |
Aug 29, 2022 | 85.72 | 88.15 | 85.53 | 87.50 | 1,946,455 | +1.16(+1.34%) |
Aug 26, 2022 | 87.64 | 87.67 | 86.28 | 86.34 | 2,371,025 | -1.30(-1.49%) |
Aug 25, 2022 | 86.08 | 87.70 | 85.78 | 87.64 | 2,537,125 | +2.19(+2.56%) |
Aug 24, 2022 | 84.72 | 85.97 | 83.54 | 85.45 | 2,185,891 | +0.57(+0.67%) |
Aug 23, 2022 | 83.54 | 85.13 | 83.15 | 84.89 | 1,812,372 | +1.46(+1.74%) |
Aug 22, 2022 | 82.88 | 83.94 | 82.68 | 83.43 | 1,841,550 | -0.67(-0.79%) |
Aug 19, 2022 | 84.36 | 84.72 | 83.53 | 84.09 | 1,906,439 | -0.38(-0.45%) |
Aug 18, 2022 | 83.47 | 84.65 | 83.42 | 84.47 | 1,541,021 | +1.22(+1.47%) |
Aug 17, 2022 | 83.02 | 83.70 | 82.51 | 83.25 | 1,278,393 | -0.22(-0.27%) |
Aug 16, 2022 | 82.63 | 83.64 | 82.43 | 83.47 | 1,824,084 | +0.82(+0.99%) |
Aug 15, 2022 | 81.79 | 82.80 | 80.72 | 82.65 | 1,840,305 | -0.45(-0.54%) |
Aug 12, 2022 | 81.19 | 83.17 | 81.09 | 83.10 | 2,437,854 | +2.36(+2.92%) |
Aug 11, 2022 | 80.75 | 81.62 | 80.42 | 80.74 | 1,804,761 | +0.52(+0.65%) |
Aug 10, 2022 | 80.09 | 80.89 | 79.83 | 80.22 | 2,089,899 | +0.71(+0.89%) |
Aug 09, 2022 | 79.55 | 80.61 | 79.18 | 79.51 | 1,825,330 | +0.36(+0.45%) |
Aug 08, 2022 | 79.55 | 79.97 | 78.92 | 79.16 | 2,628,295 | -0.26(-0.33%) |
Aug 05, 2022 | 78.56 | 80.41 | 78.19 | 79.42 | 2,270,283 | +0.71(+0.90%) |
Aug 04, 2022 | 78.52 | 79.24 | 78.09 | 78.70 | 2,514,897 | -0.22(-0.28%) |
Aug 03, 2022 | 79.11 | 79.50 | 78.17 | 78.93 | 2,645,193 | -0.52(-0.65%) |
Aug 02, 2022 | 80.67 | 81.02 | 79.30 | 79.44 | 3,322,044 | -1.41(-1.74%) |
Aug 01, 2022 | 79.54 | 81.39 | 79.42 | 80.85 | 4,005,489 | +1.43(+1.80%) |
Jul 29, 2022 | 76.60 | 79.49 | 76.58 | 79.42 | 4,852,158 | +3.28(+4.31%) |
Jul 28, 2022 | 76.70 | 77.79 | 75.80 | 76.14 | 3,149,525 | -1.06(-1.37%) |
Jul 27, 2022 | 75.09 | 77.59 | 74.49 | 77.20 | 4,575,397 | +1.47(+1.94%) |
Jul 26, 2022 | 75.12 | 76.77 | 73.55 | 75.73 | 5,838,464 | +3.17(+4.36%) |
Jul 25, 2022 | 71.78 | 73.34 | 71.73 | 72.56 | 2,823,860 | +1.71(+2.41%) |
Jul 22, 2022 | 71.01 | 71.68 | 70.43 | 70.86 | 1,543,127 | -0.17(-0.24%) |
Jul 21, 2022 | 71.02 | 71.34 | 70.41 | 71.03 | 1,613,414 | -0.53(-0.74%) |
Jul 20, 2022 | 70.29 | 71.73 | 69.89 | 71.56 | 2,071,874 | +0.71(+1.00%) |
Jul 19, 2022 | 70.00 | 71.04 | 69.71 | 70.85 | 1,941,091 | +1.23(+1.76%) |
Jul 18, 2022 | 69.77 | 70.86 | 69.43 | 69.62 | 2,304,870 | +0.53(+0.76%) |
Jul 15, 2022 | 69.43 | 69.65 | 68.28 | 69.09 | 2,135,004 | +0.29(+0.42%) |
Jul 14, 2022 | 68.28 | 69.01 | 67.19 | 68.80 | 3,234,786 | -0.95(-1.36%) |
Jul 13, 2022 | 69.54 | 70.34 | 69.09 | 69.75 | 2,181,155 | -0.15(-0.22%) |
Jul 12, 2022 | 69.00 | 70.99 | 68.66 | 69.91 | 2,101,392 | +0.21(+0.30%) |
Jul 11, 2022 | 70.00 | 70.70 | 69.59 | 69.69 | 1,975,956 | -0.68(-0.97%) |
Jul 08, 2022 | 71.79 | 72.26 | 70.27 | 70.38 | 2,676,571 | -1.02(-1.42%) |
Jul 07, 2022 | 70.64 | 72.67 | 70.54 | 71.39 | 3,119,229 | +2.09(+3.02%) |
Jul 06, 2022 | 69.61 | 70.17 | 67.91 | 69.30 | 2,962,379 | -0.15(-0.22%) |
Jul 05, 2022 | 71.59 | 71.94 | 68.28 | 69.45 | 4,328,972 | -3.87(-5.27%) |
Jul 01, 2022 | 74.38 | 74.62 | 71.85 | 73.32 | 2,717,998 | -1.14(-1.53%) |
Jun 30, 2022 | 73.22 | 74.92 | 72.82 | 74.46 | 4,138,286 | +0.35(+0.47%) |
Jun 29, 2022 | 73.55 | 74.43 | 73.25 | 74.12 | 3,672,352 | +1.20(+1.64%) |
Jun 28, 2022 | 73.47 | 75.13 | 72.60 | 72.92 | 2,842,070 | -0.05(-0.07%) |
Jun 27, 2022 | 72.02 | 73.48 | 71.58 | 72.97 | 3,767,807 | +1.46(+2.04%) |
Jun 24, 2022 | 68.99 | 71.70 | 68.66 | 71.51 | 13,390,042 | +2.66(+3.86%) |
Jun 23, 2022 | 74.36 | 74.36 | 68.71 | 68.85 | 6,716,621 | -5.45(-7.34%) |
Jun 22, 2022 | 74.87 | 75.42 | 74.22 | 74.30 | 2,964,780 | -1.89(-2.48%) |
Jun 21, 2022 | 76.26 | 76.36 | 75.15 | 76.19 | 3,270,860 | +2.01(+2.70%) |
Jun 17, 2022 | 76.17 | 76.74 | 73.69 | 74.19 | 9,554,590 | -1.65(-2.18%) |
Jun 16, 2022 | 77.73 | 77.73 | 75.33 | 75.84 | 3,632,360 | -3.12(-3.95%) |
Jun 15, 2022 | 79.84 | 80.07 | 78.18 | 78.95 | 3,263,519 | -0.37(-0.47%) |
Jun 14, 2022 | 79.08 | 79.57 | 78.25 | 79.33 | 2,631,614 | +0.63(+0.80%) |
Jun 13, 2022 | 79.52 | 80.20 | 78.27 | 78.70 | 3,230,213 | -2.56(-3.15%) |
Jun 10, 2022 | 81.56 | 82.74 | 80.69 | 81.26 | 2,820,474 | -1.25(-1.51%) |
Jun 09, 2022 | 84.67 | 85.03 | 82.39 | 82.50 | 2,128,604 | -2.52(-2.97%) |
Jun 08, 2022 | 85.40 | 85.92 | 84.66 | 85.03 | 1,765,395 | -0.87(-1.02%) |
Jun 07, 2022 | 84.10 | 86.08 | 83.64 | 85.90 | 2,122,535 | +1.07(+1.26%) |
Jun 06, 2022 | 84.84 | 85.33 | 84.11 | 84.84 | 2,059,251 | +0.48(+0.57%) |
Jun 03, 2022 | 85.40 | 85.71 | 83.96 | 84.36 | 2,481,492 | -1.31(-1.53%) |
Jun 02, 2022 | 83.16 | 85.67 | 82.87 | 85.67 | 3,115,086 | +2.50(+3.01%) |