Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 80.91 | 81.05 | 79.84 | 80.16 | 108,056 | -0.41(-0.50%) |
Aug 30, 2022 | 82.37 | 82.37 | 80.35 | 80.57 | 111,066 | -1.23(-1.50%) |
Aug 29, 2022 | 81.82 | 82.59 | 80.78 | 81.79 | 94,102 | -0.11(-0.13%) |
Aug 26, 2022 | 83.43 | 83.61 | 81.89 | 81.90 | 130,480 | -1.58(-1.90%) |
Aug 25, 2022 | 82.41 | 83.53 | 82.01 | 83.48 | 99,878 | +1.35(+1.65%) |
Aug 24, 2022 | 82.04 | 82.32 | 81.15 | 82.13 | 114,112 | +0.20(+0.25%) |
Aug 23, 2022 | 84.20 | 84.20 | 81.21 | 81.93 | 174,484 | -2.13(-2.53%) |
Aug 22, 2022 | 85.21 | 85.66 | 83.71 | 84.05 | 139,102 | -1.47(-1.72%) |
Aug 19, 2022 | 86.25 | 86.37 | 85.13 | 85.52 | 127,740 | -0.68(-0.78%) |
Aug 18, 2022 | 86.30 | 86.69 | 85.57 | 86.20 | 98,491 | -0.30(-0.35%) |
Aug 17, 2022 | 86.33 | 86.99 | 85.56 | 86.50 | 118,764 | -0.13(-0.14%) |
Aug 16, 2022 | 86.44 | 86.64 | 85.91 | 86.62 | 122,870 | -0.17(-0.20%) |
Aug 15, 2022 | 85.94 | 86.81 | 85.28 | 86.80 | 159,468 | +0.86(+1.00%) |
Aug 12, 2022 | 84.71 | 85.96 | 84.30 | 85.94 | 138,149 | +1.70(+2.02%) |
Aug 11, 2022 | 84.93 | 85.81 | 84.08 | 84.24 | 107,143 | -0.89(-1.05%) |
Aug 10, 2022 | 85.39 | 85.46 | 84.37 | 85.13 | 166,067 | +0.30(+0.35%) |
Aug 09, 2022 | 84.42 | 85.38 | 84.41 | 84.84 | 173,048 | +0.49(+0.58%) |
Aug 08, 2022 | 84.76 | 85.71 | 83.59 | 84.34 | 138,396 | -0.12(-0.15%) |
Aug 05, 2022 | 86.56 | 86.56 | 83.74 | 84.47 | 155,695 | -2.49(-2.86%) |
Aug 04, 2022 | 87.11 | 87.54 | 85.59 | 86.96 | 156,467 | +0.11(+0.12%) |
Aug 03, 2022 | 85.16 | 87.13 | 84.39 | 86.86 | 171,179 | +1.89(+2.23%) |
Aug 02, 2022 | 84.64 | 85.76 | 83.73 | 84.96 | 176,500 | +0.56(+0.66%) |
Aug 01, 2022 | 83.79 | 85.85 | 83.48 | 84.40 | 237,195 | +0.57(+0.68%) |
Jul 29, 2022 | 83.92 | 84.72 | 83.57 | 83.84 | 358,754 | -0.18(-0.22%) |
Jul 28, 2022 | 81.46 | 84.19 | 80.67 | 84.02 | 193,831 | +3.25(+4.02%) |
Jul 27, 2022 | 80.89 | 81.02 | 80.08 | 80.77 | 241,401 | -0.38(-0.46%) |
Jul 26, 2022 | 80.26 | 81.25 | 79.96 | 81.14 | 136,470 | +0.58(+0.72%) |
Jul 25, 2022 | 79.80 | 80.59 | 78.99 | 80.57 | 104,226 | +1.16(+1.47%) |
Jul 22, 2022 | 78.84 | 79.82 | 78.58 | 79.40 | 130,305 | +0.72(+0.92%) |
Jul 21, 2022 | 77.39 | 78.83 | 77.28 | 78.68 | 108,779 | +0.81(+1.04%) |
Jul 20, 2022 | 79.23 | 79.26 | 77.78 | 77.87 | 145,330 | -0.72(-0.92%) |
Jul 19, 2022 | 78.00 | 78.96 | 77.97 | 78.59 | 168,502 | +1.00(+1.29%) |
Jul 18, 2022 | 79.36 | 79.36 | 77.42 | 77.59 | 186,918 | -2.41(-3.02%) |
Jul 15, 2022 | 79.28 | 80.46 | 78.24 | 80.01 | 149,083 | +1.13(+1.43%) |
Jul 14, 2022 | 77.57 | 79.10 | 77.57 | 78.88 | 91,168 | +0.22(+0.28%) |
Jul 13, 2022 | 78.26 | 79.13 | 77.72 | 78.66 | 95,358 | +0.20(+0.26%) |
Jul 12, 2022 | 79.30 | 80.00 | 77.95 | 78.46 | 83,675 | -0.77(-0.97%) |
Jul 11, 2022 | 79.29 | 79.48 | 78.46 | 79.23 | 79,066 | +0.24(+0.30%) |
Jul 08, 2022 | 79.99 | 79.99 | 78.70 | 78.99 | 109,322 | -0.96(-1.20%) |
Jul 07, 2022 | 80.37 | 80.95 | 79.62 | 79.95 | 132,731 | -0.42(-0.53%) |
Jul 06, 2022 | 79.23 | 81.08 | 78.68 | 80.37 | 134,100 | +1.00(+1.26%) |
Jul 05, 2022 | 79.82 | 80.06 | 76.80 | 79.37 | 303,048 | -1.12(-1.39%) |
Jul 01, 2022 | 78.40 | 80.73 | 78.40 | 80.49 | 250,032 | +2.10(+2.67%) |
Jun 30, 2022 | 76.43 | 78.43 | 76.43 | 78.39 | 181,931 | +1.57(+2.04%) |
Jun 29, 2022 | 76.07 | 77.14 | 75.47 | 76.82 | 124,695 | +0.73(+0.96%) |
Jun 28, 2022 | 77.08 | 77.66 | 76.01 | 76.09 | 127,259 | -0.58(-0.75%) |
Jun 27, 2022 | 75.88 | 76.82 | 75.65 | 76.67 | 105,963 | +0.61(+0.80%) |
Jun 24, 2022 | 75.14 | 76.17 | 74.55 | 76.06 | 332,848 | +1.08(+1.44%) |
Jun 23, 2022 | 71.73 | 75.25 | 71.73 | 74.99 | 185,997 | +3.61(+5.05%) |
Jun 22, 2022 | 69.56 | 72.24 | 69.55 | 71.38 | 167,360 | +1.85(+2.66%) |
Jun 21, 2022 | 70.01 | 70.30 | 68.79 | 69.53 | 197,503 | -0.30(-0.43%) |
Jun 17, 2022 | 68.75 | 70.20 | 68.51 | 69.83 | 526,995 | +1.13(+1.65%) |
Jun 16, 2022 | 69.48 | 69.78 | 68.50 | 68.70 | 274,917 | -1.64(-2.34%) |
Jun 15, 2022 | 70.39 | 71.37 | 69.02 | 70.34 | 168,939 | +0.43(+0.62%) |
Jun 14, 2022 | 72.22 | 72.74 | 68.89 | 69.91 | 186,135 | -2.58(-3.56%) |
Jun 13, 2022 | 75.12 | 75.24 | 72.16 | 72.49 | 191,947 | -3.54(-4.66%) |
Jun 10, 2022 | 75.11 | 76.76 | 74.31 | 76.03 | 146,852 | +0.39(+0.52%) |
Jun 09, 2022 | 76.36 | 77.18 | 75.53 | 75.63 | 114,029 | -0.58(-0.76%) |
Jun 08, 2022 | 78.03 | 78.03 | 76.09 | 76.21 | 139,253 | -2.04(-2.61%) |
Jun 07, 2022 | 78.12 | 78.61 | 76.94 | 78.25 | 178,154 | +0.46(+0.59%) |
Jun 06, 2022 | 78.15 | 78.39 | 77.70 | 77.79 | 90,158 | +0.05(+0.06%) |
Jun 03, 2022 | 77.92 | 78.58 | 77.71 | 77.74 | 109,354 | -0.66(-0.85%) |
Jun 02, 2022 | 76.99 | 78.53 | 75.61 | 78.40 | 146,378 | +2.05(+2.68%) |