Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 76.59 | 77.01 | 75.60 | 75.82 | 1,791,930 | +0.15(+0.20%) |
Aug 30, 2022 | 76.79 | 77.18 | 75.43 | 75.67 | 953,344 | -0.84(-1.10%) |
Aug 29, 2022 | 76.94 | 77.44 | 76.38 | 76.51 | 995,934 | -1.22(-1.57%) |
Aug 26, 2022 | 81.09 | 81.09 | 77.65 | 77.73 | 1,041,890 | -2.93(-3.63%) |
Aug 25, 2022 | 80.43 | 81.11 | 80.31 | 80.66 | 500,008 | +0.75(+0.94%) |
Aug 24, 2022 | 79.52 | 80.82 | 79.42 | 79.91 | 796,104 | +0.52(+0.65%) |
Aug 23, 2022 | 80.22 | 81.16 | 79.36 | 79.39 | 863,361 | -0.24(-0.30%) |
Aug 22, 2022 | 79.58 | 80.78 | 79.21 | 79.63 | 748,413 | -1.45(-1.79%) |
Aug 19, 2022 | 82.08 | 82.25 | 80.59 | 81.08 | 507,817 | -1.64(-1.98%) |
Aug 18, 2022 | 82.74 | 83.29 | 82.08 | 82.72 | 971,429 | +0.06(+0.07%) |
Aug 17, 2022 | 82.71 | 83.29 | 81.68 | 82.66 | 1,087,954 | -0.72(-0.86%) |
Aug 16, 2022 | 81.62 | 83.56 | 81.34 | 83.38 | 849,094 | +1.36(+1.66%) |
Aug 15, 2022 | 80.91 | 82.50 | 80.91 | 82.02 | 518,091 | +0.71(+0.87%) |
Aug 12, 2022 | 80.64 | 81.36 | 80.18 | 81.31 | 354,344 | +1.40(+1.75%) |
Aug 11, 2022 | 81.85 | 81.85 | 79.53 | 79.91 | 632,352 | -1.26(-1.55%) |
Aug 10, 2022 | 80.27 | 81.90 | 80.04 | 81.17 | 748,278 | +1.94(+2.45%) |
Aug 09, 2022 | 79.04 | 79.55 | 78.42 | 79.23 | 819,438 | -0.10(-0.13%) |
Aug 08, 2022 | 79.25 | 80.69 | 79.00 | 79.33 | 728,433 | +0.40(+0.51%) |
Aug 05, 2022 | 75.96 | 79.02 | 75.96 | 78.93 | 867,298 | +1.44(+1.86%) |
Aug 04, 2022 | 77.37 | 80.00 | 75.75 | 77.49 | 1,096,052 | +1.92(+2.54%) |
Aug 03, 2022 | 75.00 | 75.67 | 74.01 | 75.57 | 1,005,109 | +1.41(+1.90%) |
Aug 02, 2022 | 72.87 | 74.99 | 72.81 | 74.16 | 664,396 | +0.46(+0.62%) |
Aug 01, 2022 | 73.49 | 74.81 | 72.95 | 73.70 | 505,388 | -0.48(-0.65%) |
Jul 29, 2022 | 72.83 | 74.20 | 72.02 | 74.18 | 811,066 | +1.59(+2.19%) |
Jul 28, 2022 | 72.70 | 72.82 | 71.11 | 72.59 | 599,898 | +0.00(+0.00%) |
Jul 27, 2022 | 70.93 | 72.75 | 70.89 | 72.59 | 643,412 | +2.59(+3.70%) |
Jul 26, 2022 | 72.38 | 72.41 | 69.97 | 70.00 | 611,359 | -2.99(-4.10%) |
Jul 25, 2022 | 73.23 | 73.50 | 71.91 | 72.99 | 653,116 | -1.03(-1.39%) |
Jul 22, 2022 | 74.98 | 75.39 | 73.75 | 74.02 | 621,673 | -1.17(-1.56%) |
Jul 21, 2022 | 74.64 | 75.22 | 73.66 | 75.19 | 549,700 | +0.55(+0.74%) |
Jul 20, 2022 | 73.62 | 74.76 | 73.39 | 74.64 | 541,657 | +1.31(+1.79%) |
Jul 19, 2022 | 71.77 | 73.42 | 71.28 | 73.33 | 585,022 | +2.80(+3.97%) |
Jul 18, 2022 | 71.50 | 72.54 | 70.45 | 70.53 | 595,904 | -0.28(-0.40%) |
Jul 15, 2022 | 69.48 | 70.85 | 68.96 | 70.81 | 671,470 | +2.13(+3.10%) |
Jul 14, 2022 | 70.28 | 70.77 | 67.86 | 68.68 | 831,037 | -2.63(-3.69%) |
Jul 13, 2022 | 68.64 | 72.41 | 68.64 | 71.31 | 989,141 | +1.11(+1.58%) |
Jul 12, 2022 | 72.19 | 72.94 | 70.01 | 70.20 | 732,399 | -1.76(-2.45%) |
Jul 11, 2022 | 72.30 | 72.99 | 71.27 | 71.96 | 909,998 | -1.04(-1.42%) |
Jul 08, 2022 | 72.57 | 73.92 | 71.81 | 73.00 | 1,278,261 | -0.39(-0.53%) |
Jul 07, 2022 | 72.53 | 73.46 | 72.33 | 73.39 | 579,157 | +1.30(+1.80%) |
Jul 06, 2022 | 71.21 | 73.11 | 70.60 | 72.09 | 1,458,360 | +0.76(+1.07%) |
Jul 05, 2022 | 69.77 | 71.38 | 68.86 | 71.33 | 953,197 | +0.46(+0.65%) |
Jul 01, 2022 | 69.93 | 71.07 | 68.95 | 70.87 | 932,021 | +1.31(+1.88%) |
Jun 30, 2022 | 69.47 | 70.01 | 68.26 | 69.56 | 1,366,747 | -0.71(-1.01%) |
Jun 29, 2022 | 69.23 | 70.33 | 68.71 | 70.27 | 1,252,408 | +1.16(+1.68%) |
Jun 28, 2022 | 71.00 | 71.72 | 69.04 | 69.11 | 947,635 | -2.01(-2.83%) |
Jun 27, 2022 | 71.60 | 71.87 | 69.86 | 71.12 | 730,942 | +0.15(+0.21%) |
Jun 24, 2022 | 68.58 | 71.08 | 68.48 | 70.97 | 1,445,081 | +3.21(+4.74%) |
Jun 23, 2022 | 67.11 | 68.13 | 66.44 | 67.76 | 1,084,465 | +1.57(+2.37%) |
Jun 22, 2022 | 65.36 | 67.10 | 65.19 | 66.19 | 1,124,712 | -0.36(-0.54%) |
Jun 21, 2022 | 66.81 | 68.42 | 66.43 | 66.55 | 1,238,388 | +0.58(+0.88%) |
Jun 17, 2022 | 65.51 | 66.47 | 64.81 | 65.97 | 1,718,701 | +0.66(+1.01%) |
Jun 16, 2022 | 67.08 | 67.34 | 64.94 | 65.31 | 1,419,480 | -3.08(-4.50%) |
Jun 15, 2022 | 67.13 | 69.10 | 67.01 | 68.39 | 1,041,799 | +2.03(+3.06%) |
Jun 14, 2022 | 67.40 | 68.67 | 65.76 | 66.36 | 1,533,228 | -1.55(-2.28%) |
Jun 13, 2022 | 68.48 | 70.06 | 67.47 | 67.91 | 1,932,119 | -2.85(-4.03%) |
Jun 10, 2022 | 71.73 | 72.36 | 70.48 | 70.76 | 986,760 | -1.81(-2.49%) |
Jun 09, 2022 | 73.40 | 74.00 | 72.53 | 72.57 | 764,523 | -1.33(-1.80%) |
Jun 08, 2022 | 74.00 | 74.75 | 73.72 | 73.90 | 870,555 | -0.19(-0.26%) |
Jun 07, 2022 | 71.84 | 74.24 | 71.59 | 74.09 | 931,843 | +1.41(+1.94%) |
Jun 06, 2022 | 73.24 | 73.97 | 72.64 | 72.68 | 623,208 | -0.05(-0.07%) |
Jun 03, 2022 | 72.99 | 73.86 | 72.54 | 72.73 | 574,219 | -1.45(-1.95%) |
Jun 02, 2022 | 72.64 | 74.46 | 72.52 | 74.18 | 852,434 | +1.35(+1.85%) |