Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 86.06 | 86.45 | 84.80 | 84.96 | 677,155 | -0.51(-0.60%) |
Aug 30, 2022 | 86.74 | 86.90 | 84.91 | 85.48 | 600,360 | -0.84(-0.97%) |
Aug 29, 2022 | 86.21 | 87.19 | 86.00 | 86.32 | 544,970 | -0.76(-0.87%) |
Aug 26, 2022 | 90.42 | 90.42 | 87.08 | 87.08 | 803,521 | -3.34(-3.69%) |
Aug 25, 2022 | 89.50 | 90.44 | 89.33 | 90.42 | 344,651 | +1.43(+1.61%) |
Aug 24, 2022 | 88.43 | 89.43 | 88.30 | 88.98 | 394,637 | +0.71(+0.81%) |
Aug 23, 2022 | 88.54 | 89.34 | 88.17 | 88.27 | 601,022 | -0.15(-0.17%) |
Aug 22, 2022 | 89.27 | 89.36 | 88.22 | 88.42 | 449,200 | -1.96(-2.16%) |
Aug 19, 2022 | 91.34 | 91.41 | 90.05 | 90.38 | 491,337 | -1.84(-1.99%) |
Aug 18, 2022 | 92.06 | 92.42 | 91.64 | 92.21 | 408,879 | +0.27(+0.29%) |
Aug 17, 2022 | 92.12 | 92.63 | 91.32 | 91.95 | 464,197 | -1.23(-1.31%) |
Aug 16, 2022 | 92.88 | 93.68 | 92.19 | 93.17 | 557,342 | -0.08(-0.08%) |
Aug 15, 2022 | 92.36 | 93.42 | 92.19 | 93.25 | 529,795 | +0.24(+0.25%) |
Aug 12, 2022 | 92.03 | 93.01 | 91.50 | 93.01 | 663,971 | +1.61(+1.76%) |
Aug 11, 2022 | 92.46 | 93.26 | 91.25 | 91.40 | 819,769 | -0.24(-0.26%) |
Aug 10, 2022 | 90.83 | 91.75 | 90.63 | 91.64 | 1,015,379 | +2.90(+3.27%) |
Aug 09, 2022 | 89.73 | 89.78 | 88.41 | 88.74 | 752,151 | -1.48(-1.64%) |
Aug 08, 2022 | 90.33 | 91.39 | 90.07 | 90.22 | 807,534 | +0.35(+0.38%) |
Aug 05, 2022 | 88.14 | 90.01 | 87.99 | 89.87 | 980,002 | +0.62(+0.70%) |
Aug 04, 2022 | 89.19 | 89.41 | 88.62 | 89.25 | 855,091 | -0.17(-0.19%) |
Aug 03, 2022 | 88.61 | 89.62 | 88.30 | 89.42 | 1,423,179 | +1.44(+1.64%) |
Aug 02, 2022 | 87.44 | 88.97 | 87.18 | 87.97 | 944,526 | +0.09(+0.10%) |
Aug 01, 2022 | 87.13 | 88.43 | 86.60 | 87.89 | 1,321,633 | +0.04(+0.04%) |
Jul 29, 2022 | 86.76 | 87.99 | 86.44 | 87.85 | 767,876 | +0.86(+0.99%) |
Jul 28, 2022 | 85.34 | 87.03 | 84.58 | 86.99 | 753,185 | +1.87(+2.19%) |
Jul 27, 2022 | 83.43 | 85.51 | 83.18 | 85.12 | 881,641 | +2.73(+3.31%) |
Jul 26, 2022 | 83.35 | 83.35 | 82.14 | 82.39 | 557,556 | -1.28(-1.54%) |
Jul 25, 2022 | 83.95 | 83.95 | 82.90 | 83.68 | 797,091 | -0.20(-0.24%) |
Jul 22, 2022 | 85.27 | 85.98 | 83.37 | 83.87 | 1,097,596 | -1.33(-1.57%) |
Jul 21, 2022 | 83.83 | 85.22 | 83.65 | 85.21 | 841,974 | +1.12(+1.33%) |
Jul 20, 2022 | 82.64 | 84.41 | 82.63 | 84.09 | 1,125,439 | +1.52(+1.84%) |
Jul 19, 2022 | 81.00 | 82.64 | 80.78 | 82.57 | 1,967,865 | +2.67(+3.34%) |
Jul 18, 2022 | 81.02 | 81.52 | 79.61 | 79.90 | 1,210,276 | -0.31(-0.38%) |
Jul 15, 2022 | 79.45 | 80.22 | 78.67 | 80.21 | 1,099,921 | +1.67(+2.13%) |
Jul 14, 2022 | 78.31 | 78.75 | 77.15 | 78.54 | 845,567 | -0.71(-0.90%) |
Jul 13, 2022 | 78.11 | 79.91 | 77.72 | 79.25 | 1,077,547 | -0.31(-0.39%) |
Jul 12, 2022 | 80.53 | 81.51 | 79.07 | 79.56 | 767,377 | -1.04(-1.29%) |
Jul 11, 2022 | 81.28 | 81.57 | 80.34 | 80.59 | 1,299,875 | -1.44(-1.76%) |
Jul 08, 2022 | 81.61 | 82.70 | 81.06 | 82.04 | 794,661 | -0.25(-0.30%) |
Jul 07, 2022 | 80.72 | 82.42 | 80.67 | 82.28 | 923,429 | +2.00(+2.49%) |
Jul 06, 2022 | 80.46 | 81.20 | 79.61 | 80.29 | 1,298,822 | -0.24(-0.29%) |
Jul 05, 2022 | 78.39 | 80.55 | 77.58 | 80.53 | 1,242,684 | +1.15(+1.44%) |
Jul 01, 2022 | 78.14 | 79.53 | 77.76 | 79.38 | 1,288,412 | +1.11(+1.41%) |
Jun 30, 2022 | 78.10 | 79.29 | 77.13 | 78.27 | 1,152,896 | -0.91(-1.15%) |
Jun 29, 2022 | 79.66 | 79.66 | 78.42 | 79.18 | 910,730 | -0.51(-0.64%) |
Jun 28, 2022 | 82.22 | 82.72 | 79.58 | 79.70 | 1,371,748 | -2.07(-2.54%) |
Jun 27, 2022 | 82.37 | 82.40 | 81.08 | 81.77 | 1,226,511 | -0.24(-0.29%) |
Jun 24, 2022 | 79.95 | 82.04 | 79.85 | 82.01 | 1,992,711 | +2.90(+3.67%) |
Jun 23, 2022 | 77.56 | 79.31 | 77.14 | 79.10 | 1,985,101 | +2.04(+2.64%) |
Jun 22, 2022 | 75.91 | 77.89 | 75.79 | 77.07 | 1,373,336 | +0.11(+0.14%) |
Jun 21, 2022 | 76.70 | 77.80 | 76.64 | 76.96 | 1,612,089 | +1.43(+1.90%) |
Jun 17, 2022 | 74.82 | 76.29 | 74.38 | 75.53 | 2,205,477 | +1.02(+1.37%) |
Jun 16, 2022 | 76.02 | 76.25 | 73.86 | 74.51 | 1,625,728 | -3.61(-4.62%) |
Jun 15, 2022 | 77.40 | 79.22 | 76.46 | 78.11 | 3,145,456 | +1.60(+2.09%) |
Jun 14, 2022 | 77.08 | 77.46 | 75.85 | 76.51 | 2,007,809 | -0.10(-0.13%) |
Jun 13, 2022 | 78.12 | 78.63 | 76.12 | 76.61 | 2,334,633 | -4.10(-5.08%) |
Jun 10, 2022 | 82.08 | 82.29 | 80.53 | 80.71 | 2,002,096 | -3.02(-3.61%) |
Jun 09, 2022 | 85.36 | 85.84 | 83.74 | 83.74 | 1,074,843 | -2.17(-2.53%) |
Jun 08, 2022 | 86.54 | 87.08 | 85.73 | 85.91 | 992,756 | -0.97(-1.11%) |
Jun 07, 2022 | 84.69 | 86.96 | 84.55 | 86.88 | 1,034,147 | +1.22(+1.43%) |
Jun 06, 2022 | 86.48 | 86.50 | 85.29 | 85.65 | 1,425,329 | +0.35(+0.40%) |
Jun 03, 2022 | 85.62 | 86.25 | 84.85 | 85.31 | 1,045,271 | -1.51(-1.74%) |
Jun 02, 2022 | 83.58 | 86.82 | 83.49 | 86.82 | 1,104,980 | +3.28(+3.92%) |