Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.10 | 81.44 | 80.95 | 80.95 | 70,916 | -0.84(-1.03%) |
Aug 30, 2022 | 82.52 | 82.52 | 81.79 | 81.79 | 33,066 | -1.17(-1.41%) |
Aug 29, 2022 | 82.77 | 83.39 | 82.74 | 82.96 | 68,154 | +0.08(+0.10%) |
Aug 26, 2022 | 83.81 | 84.44 | 82.80 | 82.88 | 45,256 | -1.18(-1.40%) |
Aug 25, 2022 | 83.55 | 84.19 | 83.48 | 84.06 | 28,481 | +0.87(+1.05%) |
Aug 24, 2022 | 82.61 | 83.53 | 82.61 | 83.19 | 25,756 | +0.46(+0.56%) |
Aug 23, 2022 | 82.14 | 83.21 | 82.14 | 82.73 | 34,404 | +0.47(+0.57%) |
Aug 22, 2022 | 82.45 | 82.61 | 82.20 | 82.26 | 45,302 | -1.25(-1.50%) |
Aug 19, 2022 | 84.05 | 84.09 | 83.45 | 83.51 | 33,650 | -1.09(-1.29%) |
Aug 18, 2022 | 85.15 | 85.36 | 84.45 | 84.60 | 41,224 | -0.37(-0.44%) |
Aug 17, 2022 | 85.51 | 85.51 | 84.77 | 84.97 | 34,239 | -0.77(-0.90%) |
Aug 16, 2022 | 85.13 | 85.97 | 85.13 | 85.74 | 39,911 | -0.27(-0.32%) |
Aug 15, 2022 | 86.06 | 86.32 | 85.58 | 86.01 | 57,883 | -1.61(-1.83%) |
Aug 12, 2022 | 87.18 | 87.72 | 87.14 | 87.62 | 23,264 | +0.67(+0.77%) |
Aug 11, 2022 | 87.21 | 87.76 | 86.89 | 86.95 | 43,783 | -0.17(-0.20%) |
Aug 10, 2022 | 87.25 | 87.88 | 87.10 | 87.12 | 36,929 | +0.10(+0.11%) |
Aug 09, 2022 | 87.06 | 87.48 | 86.97 | 87.02 | 28,181 | -0.20(-0.23%) |
Aug 08, 2022 | 86.37 | 87.37 | 86.37 | 87.22 | 55,738 | +1.94(+2.27%) |
Aug 05, 2022 | 84.76 | 85.65 | 84.76 | 85.28 | 27,832 | -0.59(-0.69%) |
Aug 04, 2022 | 85.01 | 86.02 | 85.01 | 85.87 | 90,585 | +1.36(+1.61%) |
Aug 03, 2022 | 84.35 | 84.69 | 83.98 | 84.51 | 47,308 | -0.04(-0.05%) |
Aug 02, 2022 | 86.05 | 86.29 | 84.52 | 84.55 | 35,583 | -1.52(-1.76%) |
Aug 01, 2022 | 85.82 | 86.24 | 85.62 | 86.07 | 59,922 | +0.84(+0.99%) |
Jul 29, 2022 | 84.25 | 85.45 | 84.25 | 85.23 | 35,575 | +0.76(+0.90%) |
Jul 28, 2022 | 83.88 | 84.51 | 83.82 | 84.47 | 73,421 | +1.82(+2.20%) |
Jul 27, 2022 | 81.63 | 82.87 | 81.46 | 82.65 | 49,921 | +1.13(+1.39%) |
Jul 26, 2022 | 81.43 | 81.76 | 81.39 | 81.52 | 52,749 | +0.10(+0.12%) |
Jul 25, 2022 | 81.65 | 81.65 | 81.22 | 81.42 | 34,575 | -0.32(-0.39%) |
Jul 22, 2022 | 81.48 | 82.58 | 81.48 | 81.74 | 39,792 | +0.56(+0.69%) |
Jul 21, 2022 | 80.02 | 81.23 | 80.02 | 81.18 | 24,574 | +1.05(+1.30%) |
Jul 20, 2022 | 81.00 | 81.07 | 80.14 | 80.14 | 50,059 | -0.60(-0.75%) |
Jul 19, 2022 | 80.81 | 80.97 | 80.67 | 80.74 | 31,763 | +0.38(+0.47%) |
Jul 18, 2022 | 81.06 | 81.22 | 80.32 | 80.36 | 69,923 | +0.16(+0.20%) |
Jul 15, 2022 | 80.31 | 80.39 | 79.85 | 80.20 | 114,953 | -0.32(-0.40%) |
Jul 14, 2022 | 80.26 | 80.67 | 79.75 | 80.52 | 137,213 | -1.80(-2.19%) |
Jul 13, 2022 | 81.70 | 83.03 | 81.41 | 82.32 | 117,939 | +0.19(+0.24%) |
Jul 12, 2022 | 82.81 | 83.04 | 82.02 | 82.12 | 296,849 | -1.02(-1.22%) |
Jul 11, 2022 | 83.65 | 83.87 | 83.14 | 83.14 | 231,163 | -0.65(-0.78%) |
Jul 08, 2022 | 83.40 | 84.20 | 83.11 | 83.79 | 45,426 | +1.00(+1.21%) |
Jul 07, 2022 | 82.76 | 83.27 | 82.73 | 82.79 | 74,081 | +0.65(+0.79%) |
Jul 06, 2022 | 83.25 | 83.41 | 81.79 | 82.14 | 128,185 | -1.02(-1.23%) |
Jul 05, 2022 | 84.00 | 84.15 | 82.90 | 83.16 | 88,223 | -1.90(-2.23%) |
Jul 01, 2022 | 84.22 | 85.20 | 84.17 | 85.06 | 39,689 | -0.27(-0.32%) |
Jun 30, 2022 | 85.92 | 85.92 | 85.13 | 85.33 | 139,371 | -1.22(-1.41%) |
Jun 29, 2022 | 87.20 | 87.37 | 86.22 | 86.55 | 48,294 | +0.41(+0.48%) |
Jun 28, 2022 | 86.68 | 86.74 | 86.09 | 86.14 | 48,914 | -0.35(-0.41%) |
Jun 27, 2022 | 87.17 | 87.30 | 86.48 | 86.49 | 45,559 | -0.17(-0.19%) |
Jun 24, 2022 | 86.31 | 86.91 | 86.24 | 86.66 | 26,666 | +0.36(+0.42%) |
Jun 23, 2022 | 87.27 | 87.58 | 86.10 | 86.30 | 40,295 | -0.89(-1.02%) |
Jun 22, 2022 | 87.46 | 87.61 | 87.19 | 87.19 | 27,786 | -0.19(-0.22%) |
Jun 21, 2022 | 87.64 | 88.27 | 87.38 | 87.38 | 40,315 | +0.08(+0.09%) |
Jun 17, 2022 | 87.80 | 87.95 | 87.09 | 87.30 | 35,034 | -1.13(-1.28%) |
Jun 16, 2022 | 87.21 | 88.43 | 87.07 | 88.43 | 74,180 | +1.18(+1.35%) |
Jun 15, 2022 | 87.19 | 87.94 | 86.47 | 87.25 | 76,701 | +1.59(+1.86%) |
Jun 14, 2022 | 86.25 | 86.43 | 85.55 | 85.66 | 120,513 | -0.49(-0.57%) |
Jun 13, 2022 | 87.21 | 87.21 | 86.02 | 86.15 | 173,419 | -3.01(-3.38%) |
Jun 10, 2022 | 87.64 | 89.48 | 87.10 | 89.16 | 52,632 | +0.86(+0.97%) |
Jun 09, 2022 | 88.86 | 88.86 | 88.02 | 88.30 | 28,644 | -0.77(-0.86%) |
Jun 08, 2022 | 89.08 | 89.50 | 89.04 | 89.06 | 32,769 | -0.57(-0.64%) |
Jun 07, 2022 | 88.79 | 89.67 | 88.79 | 89.64 | 37,036 | +0.38(+0.42%) |
Jun 06, 2022 | 89.80 | 89.97 | 89.17 | 89.26 | 29,357 | +0.07(+0.08%) |
Jun 03, 2022 | 90.16 | 90.31 | 88.86 | 89.19 | 30,329 | -1.42(-1.57%) |
Jun 02, 2022 | 89.82 | 90.61 | 89.82 | 90.61 | 128,261 | +1.63(+1.83%) |