Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.50 | 82.88 | 81.52 | 81.57 | 444,693 | -0.80(-0.97%) |
Aug 30, 2022 | 82.41 | 82.74 | 81.24 | 82.37 | 343,682 | +0.30(+0.37%) |
Aug 29, 2022 | 81.90 | 82.80 | 81.21 | 82.07 | 273,331 | -0.30(-0.36%) |
Aug 26, 2022 | 85.03 | 85.28 | 82.34 | 82.37 | 264,517 | -2.66(-3.13%) |
Aug 25, 2022 | 83.41 | 85.07 | 83.29 | 85.03 | 216,381 | +1.66(+2.00%) |
Aug 24, 2022 | 83.74 | 84.12 | 82.76 | 83.37 | 291,844 | -0.75(-0.90%) |
Aug 23, 2022 | 84.36 | 84.92 | 84.04 | 84.12 | 232,347 | +0.06(+0.07%) |
Aug 22, 2022 | 85.17 | 85.17 | 83.90 | 84.07 | 230,177 | -2.34(-2.71%) |
Aug 19, 2022 | 86.78 | 86.78 | 85.80 | 86.41 | 298,683 | -1.10(-1.26%) |
Aug 18, 2022 | 86.47 | 87.56 | 85.68 | 87.51 | 205,672 | +1.00(+1.15%) |
Aug 17, 2022 | 85.80 | 86.66 | 85.24 | 86.51 | 286,276 | -0.31(-0.36%) |
Aug 16, 2022 | 85.98 | 87.23 | 84.10 | 86.82 | 265,854 | +0.60(+0.70%) |
Aug 15, 2022 | 85.48 | 86.55 | 83.86 | 86.22 | 195,843 | -0.01(-0.01%) |
Aug 12, 2022 | 85.98 | 86.30 | 84.12 | 86.23 | 273,072 | +0.99(+1.16%) |
Aug 11, 2022 | 84.34 | 85.30 | 84.33 | 85.25 | 245,364 | +1.51(+1.80%) |
Aug 10, 2022 | 82.75 | 84.30 | 82.75 | 83.74 | 486,063 | +1.98(+2.43%) |
Aug 09, 2022 | 82.31 | 82.31 | 81.55 | 81.76 | 425,704 | -0.56(-0.68%) |
Aug 08, 2022 | 83.90 | 84.64 | 82.26 | 82.31 | 284,477 | -1.26(-1.51%) |
Aug 05, 2022 | 81.50 | 83.71 | 81.44 | 83.58 | 295,503 | +1.84(+2.25%) |
Aug 04, 2022 | 82.29 | 82.29 | 81.13 | 81.74 | 265,365 | -0.81(-0.98%) |
Aug 03, 2022 | 82.16 | 83.09 | 81.35 | 82.55 | 302,160 | +1.02(+1.25%) |
Aug 02, 2022 | 83.27 | 83.52 | 81.14 | 81.52 | 445,349 | -2.03(-2.43%) |
Aug 01, 2022 | 82.43 | 84.01 | 81.50 | 83.56 | 418,481 | +0.67(+0.81%) |
Jul 29, 2022 | 82.80 | 83.48 | 81.91 | 82.88 | 653,937 | +0.17(+0.21%) |
Jul 28, 2022 | 83.61 | 83.76 | 81.67 | 82.71 | 339,276 | -1.03(-1.23%) |
Jul 27, 2022 | 82.78 | 84.16 | 82.49 | 83.74 | 540,972 | +1.08(+1.31%) |
Jul 26, 2022 | 82.61 | 83.85 | 82.27 | 82.66 | 409,512 | -0.61(-0.73%) |
Jul 25, 2022 | 83.27 | 83.89 | 82.68 | 83.27 | 526,793 | +0.65(+0.78%) |
Jul 22, 2022 | 83.48 | 84.33 | 82.21 | 82.62 | 461,193 | -0.26(-0.31%) |
Jul 21, 2022 | 84.17 | 84.90 | 80.64 | 82.88 | 710,160 | +0.09(+0.10%) |
Jul 20, 2022 | 80.61 | 82.95 | 80.45 | 82.80 | 534,940 | +1.40(+1.72%) |
Jul 19, 2022 | 79.71 | 81.96 | 79.71 | 81.40 | 378,219 | +2.75(+3.49%) |
Jul 18, 2022 | 79.74 | 80.58 | 78.42 | 78.65 | 471,806 | +0.12(+0.15%) |
Jul 15, 2022 | 76.75 | 78.95 | 75.95 | 78.54 | 446,073 | +3.27(+4.34%) |
Jul 14, 2022 | 74.23 | 75.46 | 73.70 | 75.27 | 501,030 | -0.55(-0.72%) |
Jul 13, 2022 | 76.41 | 76.63 | 74.89 | 75.82 | 332,427 | -1.12(-1.45%) |
Jul 12, 2022 | 76.44 | 78.65 | 76.03 | 76.94 | 620,617 | -0.29(-0.37%) |
Jul 11, 2022 | 77.92 | 78.28 | 77.01 | 77.23 | 478,515 | -0.95(-1.22%) |
Jul 08, 2022 | 78.94 | 79.45 | 77.56 | 78.18 | 199,343 | -0.29(-0.37%) |
Jul 07, 2022 | 77.90 | 78.76 | 75.52 | 78.47 | 471,712 | +1.67(+2.17%) |
Jul 06, 2022 | 77.47 | 78.21 | 75.51 | 76.80 | 527,803 | -1.26(-1.62%) |
Jul 05, 2022 | 76.42 | 78.10 | 75.15 | 78.07 | 458,373 | -0.27(-0.34%) |
Jul 01, 2022 | 76.74 | 78.76 | 75.15 | 78.34 | 288,075 | +1.13(+1.46%) |
Jun 30, 2022 | 75.65 | 78.20 | 75.18 | 77.21 | 424,390 | -0.48(-0.62%) |
Jun 29, 2022 | 78.69 | 79.11 | 77.49 | 77.69 | 321,190 | -0.98(-1.25%) |
Jun 28, 2022 | 79.56 | 80.60 | 78.55 | 78.67 | 420,273 | -0.25(-0.32%) |
Jun 27, 2022 | 79.94 | 81.83 | 78.52 | 78.92 | 371,614 | -0.54(-0.68%) |
Jun 24, 2022 | 76.43 | 79.72 | 74.76 | 79.46 | 1,336,918 | +3.81(+5.04%) |
Jun 23, 2022 | 76.95 | 77.66 | 74.73 | 75.65 | 743,708 | -1.34(-1.74%) |
Jun 22, 2022 | 75.51 | 77.29 | 75.51 | 76.99 | 464,027 | +0.22(+0.29%) |
Jun 21, 2022 | 76.72 | 77.57 | 76.10 | 76.77 | 550,748 | +1.37(+1.81%) |
Jun 17, 2022 | 74.46 | 76.21 | 73.98 | 75.40 | 771,261 | +1.76(+2.39%) |
Jun 16, 2022 | 75.83 | 75.83 | 73.34 | 73.63 | 526,827 | -3.85(-4.97%) |
Jun 15, 2022 | 77.48 | 78.79 | 76.20 | 77.49 | 575,716 | +0.95(+1.25%) |
Jun 14, 2022 | 76.46 | 77.40 | 75.68 | 76.53 | 631,512 | +0.64(+0.84%) |
Jun 13, 2022 | 76.88 | 77.52 | 75.29 | 75.90 | 767,215 | -2.99(-3.79%) |
Jun 10, 2022 | 79.74 | 80.38 | 78.14 | 78.88 | 998,168 | -2.90(-3.55%) |
Jun 09, 2022 | 84.17 | 84.48 | 81.71 | 81.78 | 1,130,635 | -2.67(-3.16%) |
Jun 08, 2022 | 83.87 | 85.40 | 82.84 | 84.45 | 3,003,235 | -2.50(-2.88%) |
Jun 07, 2022 | 85.10 | 86.96 | 81.98 | 86.96 | 343,866 | +0.86(+1.00%) |
Jun 06, 2022 | 86.83 | 88.01 | 85.73 | 86.10 | 357,068 | +0.16(+0.19%) |
Jun 03, 2022 | 86.38 | 86.96 | 85.47 | 85.94 | 439,262 | -0.53(-0.61%) |
Jun 02, 2022 | 83.53 | 86.51 | 82.88 | 86.47 | 380,299 | +2.94(+3.52%) |