Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.37 | 77.41 | 75.28 | 75.29 | 2,308,506 | -1.43(-1.86%) |
Aug 30, 2022 | 78.28 | 78.73 | 76.38 | 76.72 | 2,202,431 | -0.95(-1.23%) |
Aug 29, 2022 | 77.36 | 78.66 | 76.82 | 77.67 | 2,047,526 | -0.42(-0.54%) |
Aug 26, 2022 | 82.58 | 82.72 | 77.46 | 78.09 | 3,393,662 | -4.44(-5.38%) |
Aug 25, 2022 | 79.88 | 82.78 | 79.88 | 82.53 | 2,720,699 | +1.07(+1.31%) |
Aug 24, 2022 | 79.23 | 82.61 | 79.05 | 81.46 | 2,132,958 | +1.64(+2.06%) |
Aug 23, 2022 | 80.34 | 80.92 | 79.80 | 79.82 | 1,895,146 | -0.14(-0.17%) |
Aug 22, 2022 | 80.17 | 80.75 | 79.58 | 79.95 | 2,453,901 | -1.55(-1.90%) |
Aug 19, 2022 | 82.39 | 82.63 | 80.88 | 81.50 | 3,094,786 | -1.76(-2.11%) |
Aug 18, 2022 | 84.06 | 84.08 | 82.84 | 83.26 | 2,037,602 | -0.54(-0.65%) |
Aug 17, 2022 | 84.33 | 84.77 | 82.98 | 83.80 | 3,544,559 | -1.81(-2.11%) |
Aug 16, 2022 | 85.00 | 86.49 | 84.29 | 85.61 | 2,505,108 | -0.01(-0.01%) |
Aug 15, 2022 | 85.55 | 86.59 | 84.99 | 85.62 | 2,308,759 | -0.18(-0.22%) |
Aug 12, 2022 | 84.73 | 85.88 | 84.35 | 85.81 | 2,138,637 | +0.50(+0.58%) |
Aug 11, 2022 | 85.50 | 86.81 | 84.87 | 85.31 | 2,660,218 | +0.47(+0.55%) |
Aug 10, 2022 | 84.39 | 86.52 | 84.25 | 84.84 | 2,414,142 | +2.93(+3.57%) |
Aug 09, 2022 | 84.01 | 84.17 | 81.45 | 81.92 | 2,465,136 | -2.33(-2.77%) |
Aug 08, 2022 | 83.02 | 85.07 | 83.02 | 84.25 | 1,824,125 | +1.89(+2.29%) |
Aug 05, 2022 | 81.24 | 82.82 | 80.72 | 82.36 | 2,381,921 | -0.65(-0.78%) |
Aug 04, 2022 | 80.26 | 83.23 | 79.64 | 83.02 | 2,907,864 | +2.76(+3.44%) |
Aug 03, 2022 | 80.41 | 81.08 | 78.74 | 80.25 | 2,815,454 | +0.54(+0.68%) |
Aug 02, 2022 | 81.60 | 82.33 | 79.33 | 79.71 | 3,914,108 | -3.14(-3.79%) |
Aug 01, 2022 | 82.62 | 83.94 | 81.38 | 82.85 | 2,780,108 | +0.22(+0.27%) |
Jul 29, 2022 | 82.78 | 82.78 | 80.94 | 82.63 | 2,736,331 | -0.19(-0.23%) |
Jul 28, 2022 | 81.65 | 83.40 | 81.12 | 82.82 | 3,275,100 | +1.57(+1.94%) |
Jul 27, 2022 | 79.29 | 81.63 | 77.71 | 81.25 | 3,041,153 | +2.47(+3.13%) |
Jul 26, 2022 | 78.53 | 79.34 | 77.68 | 78.78 | 2,515,422 | -0.55(-0.70%) |
Jul 25, 2022 | 79.60 | 80.39 | 78.66 | 79.33 | 3,211,615 | -1.43(-1.77%) |
Jul 22, 2022 | 80.58 | 83.19 | 79.62 | 80.76 | 3,338,410 | +0.97(+1.22%) |
Jul 21, 2022 | 76.40 | 79.89 | 75.72 | 79.79 | 3,266,167 | +2.83(+3.68%) |
Jul 20, 2022 | 77.41 | 77.53 | 76.11 | 76.96 | 2,711,840 | -0.18(-0.23%) |
Jul 19, 2022 | 75.93 | 77.34 | 74.80 | 77.13 | 2,383,530 | +2.03(+2.71%) |
Jul 18, 2022 | 76.02 | 76.75 | 74.71 | 75.10 | 2,505,023 | -0.81(-1.06%) |
Jul 15, 2022 | 77.14 | 77.20 | 74.34 | 75.91 | 1,965,126 | +0.53(+0.71%) |
Jul 14, 2022 | 75.77 | 76.36 | 74.14 | 75.37 | 1,820,098 | -1.22(-1.60%) |
Jul 13, 2022 | 73.63 | 76.84 | 72.62 | 76.60 | 3,597,820 | +0.50(+0.65%) |
Jul 12, 2022 | 75.53 | 78.05 | 75.38 | 76.10 | 3,524,148 | -0.40(-0.52%) |
Jul 11, 2022 | 75.88 | 77.23 | 75.71 | 76.50 | 2,476,751 | +0.30(+0.40%) |
Jul 08, 2022 | 74.83 | 76.84 | 74.83 | 76.20 | 2,144,816 | +0.67(+0.89%) |
Jul 07, 2022 | 74.95 | 75.56 | 73.84 | 75.53 | 2,297,960 | +1.04(+1.40%) |
Jul 06, 2022 | 75.41 | 75.73 | 72.77 | 74.49 | 3,431,102 | -0.37(-0.50%) |
Jul 05, 2022 | 71.63 | 74.87 | 71.29 | 74.86 | 5,744,578 | +2.70(+3.74%) |
Jul 01, 2022 | 68.80 | 72.38 | 68.80 | 72.17 | 3,656,016 | +3.90(+5.71%) |
Jun 30, 2022 | 66.42 | 68.86 | 65.97 | 68.27 | 2,582,845 | +0.90(+1.34%) |
Jun 29, 2022 | 67.14 | 67.84 | 65.57 | 67.37 | 2,013,815 | -0.10(-0.14%) |
Jun 28, 2022 | 69.92 | 70.62 | 67.38 | 67.46 | 2,199,228 | -2.18(-3.13%) |
Jun 27, 2022 | 69.51 | 70.55 | 68.50 | 69.64 | 1,986,044 | +0.06(+0.08%) |
Jun 24, 2022 | 69.09 | 70.31 | 68.28 | 69.58 | 3,847,557 | +1.18(+1.73%) |
Jun 23, 2022 | 65.85 | 69.25 | 65.78 | 68.40 | 3,736,147 | +2.95(+4.51%) |
Jun 22, 2022 | 62.90 | 66.47 | 62.40 | 65.45 | 3,699,157 | +1.94(+3.06%) |
Jun 21, 2022 | 63.80 | 65.95 | 61.74 | 63.51 | 5,811,018 | +0.99(+1.58%) |
Jun 17, 2022 | 61.77 | 63.30 | 60.50 | 62.52 | 5,639,794 | +0.14(+0.22%) |
Jun 16, 2022 | 64.94 | 65.07 | 61.29 | 62.39 | 4,231,246 | -4.33(-6.50%) |
Jun 15, 2022 | 67.55 | 68.13 | 64.95 | 66.72 | 3,240,650 | -0.16(-0.25%) |
Jun 14, 2022 | 67.73 | 68.82 | 66.40 | 66.88 | 3,285,638 | -0.84(-1.24%) |
Jun 13, 2022 | 69.29 | 71.57 | 66.63 | 67.73 | 4,684,657 | -4.30(-5.96%) |
Jun 10, 2022 | 75.11 | 75.36 | 72.01 | 72.02 | 2,784,662 | -4.09(-5.38%) |
Jun 09, 2022 | 75.97 | 78.02 | 75.95 | 76.11 | 2,795,352 | -0.44(-0.58%) |
Jun 08, 2022 | 77.64 | 78.01 | 75.93 | 76.56 | 2,512,587 | -2.00(-2.55%) |
Jun 07, 2022 | 77.47 | 78.69 | 76.50 | 78.56 | 1,925,293 | +0.15(+0.19%) |
Jun 06, 2022 | 77.74 | 78.76 | 76.96 | 78.41 | 2,158,325 | +0.84(+1.08%) |
Jun 03, 2022 | 76.37 | 78.17 | 75.84 | 77.57 | 1,328,589 | +0.04(+0.05%) |
Jun 02, 2022 | 77.60 | 78.20 | 76.33 | 77.53 | 2,060,122 | +0.50(+0.65%) |