Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 87.49 | 88.72 | 85.36 | 85.55 | 1,815,907 | +1.86(+2.22%) |
Aug 30, 2022 | 84.07 | 85.00 | 82.85 | 83.69 | 1,331,091 | -0.58(-0.69%) |
Aug 29, 2022 | 85.61 | 86.82 | 84.11 | 84.27 | 1,086,727 | -2.42(-2.79%) |
Aug 26, 2022 | 92.22 | 92.60 | 86.45 | 86.68 | 2,143,874 | -2.04(-2.30%) |
Aug 25, 2022 | 87.46 | 89.44 | 86.45 | 88.72 | 1,754,905 | +3.84(+4.52%) |
Aug 24, 2022 | 82.93 | 86.51 | 82.83 | 84.88 | 872,811 | +0.62(+0.73%) |
Aug 23, 2022 | 83.35 | 84.69 | 82.60 | 84.27 | 1,446,382 | +1.76(+2.13%) |
Aug 22, 2022 | 82.62 | 84.22 | 82.33 | 82.51 | 2,271,430 | +0.98(+1.20%) |
Aug 19, 2022 | 82.22 | 82.60 | 81.08 | 81.52 | 1,600,100 | -1.36(-1.64%) |
Aug 18, 2022 | 91.26 | 91.43 | 81.82 | 82.88 | 3,428,610 | -5.27(-5.97%) |
Aug 17, 2022 | 88.68 | 89.49 | 87.87 | 88.15 | 1,468,411 | -1.54(-1.72%) |
Aug 16, 2022 | 87.59 | 90.02 | 87.59 | 89.69 | 1,593,790 | +0.72(+0.81%) |
Aug 15, 2022 | 87.14 | 89.29 | 86.86 | 88.97 | 1,049,319 | +0.53(+0.60%) |
Aug 12, 2022 | 85.90 | 88.58 | 85.90 | 88.44 | 1,165,678 | +0.35(+0.39%) |
Aug 11, 2022 | 88.02 | 89.77 | 87.42 | 88.09 | 983,071 | +1.64(+1.89%) |
Aug 10, 2022 | 84.60 | 86.60 | 84.60 | 86.45 | 1,183,498 | +0.42(+0.49%) |
Aug 09, 2022 | 85.66 | 86.75 | 85.23 | 86.03 | 987,632 | -0.08(-0.09%) |
Aug 08, 2022 | 85.64 | 87.17 | 85.21 | 86.11 | 1,253,714 | +0.46(+0.54%) |
Aug 05, 2022 | 84.13 | 85.86 | 84.03 | 85.64 | 1,308,146 | -0.02(-0.02%) |
Aug 04, 2022 | 86.16 | 86.89 | 84.32 | 85.66 | 1,776,622 | -1.45(-1.67%) |
Aug 03, 2022 | 87.20 | 87.90 | 85.39 | 87.12 | 2,268,142 | -0.09(-0.10%) |
Aug 02, 2022 | 84.70 | 88.45 | 83.67 | 87.20 | 2,162,529 | -0.90(-1.03%) |
Aug 01, 2022 | 86.97 | 88.18 | 85.07 | 88.11 | 1,885,885 | -1.39(-1.55%) |
Jul 29, 2022 | 88.64 | 90.54 | 87.90 | 89.49 | 2,188,784 | -3.02(-3.27%) |
Jul 28, 2022 | 92.13 | 94.11 | 90.96 | 92.52 | 1,682,189 | +0.01(+0.01%) |
Jul 27, 2022 | 91.96 | 93.27 | 91.30 | 92.51 | 1,381,948 | +1.71(+1.89%) |
Jul 26, 2022 | 93.35 | 94.96 | 90.06 | 90.79 | 1,819,826 | -2.39(-2.56%) |
Jul 25, 2022 | 91.69 | 94.06 | 91.10 | 93.18 | 2,028,531 | +1.69(+1.85%) |
Jul 22, 2022 | 93.14 | 94.63 | 90.76 | 91.49 | 1,726,337 | -4.75(-4.94%) |
Jul 21, 2022 | 95.03 | 98.10 | 94.95 | 96.24 | 2,927,764 | +5.58(+6.16%) |
Jul 20, 2022 | 88.31 | 90.83 | 86.96 | 90.66 | 3,334,295 | +3.87(+4.46%) |
Jul 19, 2022 | 86.03 | 88.25 | 85.28 | 86.79 | 1,788,703 | +2.32(+2.75%) |
Jul 18, 2022 | 85.30 | 86.32 | 84.28 | 84.47 | 1,660,873 | +1.28(+1.54%) |
Jul 15, 2022 | 83.24 | 83.65 | 80.09 | 83.19 | 1,450,619 | -1.45(-1.72%) |
Jul 14, 2022 | 85.02 | 85.85 | 83.71 | 84.64 | 1,257,364 | -1.40(-1.62%) |
Jul 13, 2022 | 83.24 | 87.04 | 83.24 | 86.04 | 1,701,890 | +2.79(+3.35%) |
Jul 12, 2022 | 83.36 | 84.57 | 83.05 | 83.25 | 1,197,820 | -0.21(-0.25%) |
Jul 11, 2022 | 84.41 | 84.98 | 82.80 | 83.46 | 1,898,255 | -4.10(-4.68%) |
Jul 08, 2022 | 84.79 | 88.02 | 84.08 | 87.56 | 1,822,568 | +2.28(+2.67%) |
Jul 07, 2022 | 85.65 | 86.11 | 83.77 | 85.28 | 2,472,535 | -0.61(-0.71%) |
Jul 06, 2022 | 87.60 | 87.66 | 83.76 | 85.89 | 2,244,462 | -2.97(-3.35%) |
Jul 05, 2022 | 88.66 | 89.31 | 86.55 | 88.86 | 1,858,536 | -1.11(-1.23%) |
Jul 01, 2022 | 89.32 | 91.98 | 89.04 | 89.97 | 1,408,003 | +0.11(+0.12%) |
Jun 30, 2022 | 88.45 | 89.95 | 86.92 | 89.86 | 2,011,965 | +0.81(+0.91%) |
Jun 29, 2022 | 88.81 | 90.08 | 88.44 | 89.05 | 2,095,910 | -1.16(-1.28%) |
Jun 28, 2022 | 92.56 | 93.11 | 89.19 | 90.21 | 2,156,331 | -2.08(-2.25%) |
Jun 27, 2022 | 93.36 | 93.99 | 91.39 | 92.29 | 2,399,632 | +2.19(+2.44%) |
Jun 24, 2022 | 89.35 | 90.20 | 88.48 | 90.09 | 2,105,933 | +2.64(+3.02%) |
Jun 23, 2022 | 88.27 | 89.35 | 86.56 | 87.45 | 1,901,838 | -0.77(-0.87%) |
Jun 22, 2022 | 86.02 | 89.87 | 85.67 | 88.22 | 2,061,126 | -0.34(-0.38%) |
Jun 21, 2022 | 87.85 | 89.83 | 86.94 | 88.56 | 3,344,439 | -1.12(-1.25%) |
Jun 17, 2022 | 93.34 | 93.56 | 89.33 | 89.68 | 5,390,318 | -1.54(-1.69%) |
Jun 16, 2022 | 94.14 | 94.52 | 90.19 | 91.22 | 3,147,555 | -7.73(-7.81%) |
Jun 15, 2022 | 99.07 | 99.66 | 96.25 | 98.95 | 2,841,246 | -2.26(-2.23%) |
Jun 14, 2022 | 99.47 | 103.07 | 98.61 | 101.21 | 2,311,055 | +3.67(+3.76%) |
Jun 13, 2022 | 99.60 | 100.06 | 96.10 | 97.54 | 2,481,101 | -4.15(-4.08%) |
Jun 10, 2022 | 103.95 | 104.69 | 101.66 | 101.69 | 3,709,246 | +1.82(+1.82%) |
Jun 09, 2022 | 100.69 | 101.94 | 99.80 | 99.87 | 2,193,336 | -2.96(-2.88%) |
Jun 08, 2022 | 102.99 | 103.17 | 100.41 | 102.83 | 2,448,288 | +3.21(+3.23%) |
Jun 07, 2022 | 99.45 | 99.72 | 97.30 | 99.62 | 1,936,728 | +0.05(+0.05%) |
Jun 06, 2022 | 101.99 | 102.90 | 98.44 | 99.57 | 1,652,415 | +1.32(+1.35%) |
Jun 03, 2022 | 98.91 | 98.92 | 97.25 | 98.25 | 1,051,798 | -1.89(-1.89%) |
Jun 02, 2022 | 97.39 | 101.11 | 96.85 | 100.14 | 2,136,863 | +3.45(+3.57%) |