Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 80.34 | 80.78 | 76.87 | 77.03 | 523,891 | -3.31(-4.12%) |
Aug 30, 2022 | 78.47 | 80.44 | 77.60 | 80.34 | 683,044 | +2.00(+2.55%) |
Aug 29, 2022 | 77.67 | 78.96 | 77.17 | 78.33 | 482,031 | +0.16(+0.21%) |
Aug 26, 2022 | 82.46 | 82.46 | 78.08 | 78.17 | 457,772 | -3.83(-4.67%) |
Aug 25, 2022 | 81.35 | 82.30 | 80.86 | 82.00 | 325,475 | +0.31(+0.38%) |
Aug 24, 2022 | 80.54 | 82.91 | 80.18 | 81.69 | 396,657 | +0.81(+1.00%) |
Aug 23, 2022 | 81.63 | 82.38 | 80.81 | 80.88 | 411,382 | -1.00(-1.22%) |
Aug 22, 2022 | 83.38 | 83.38 | 81.25 | 81.88 | 516,924 | -2.28(-2.71%) |
Aug 19, 2022 | 86.72 | 87.56 | 83.85 | 84.16 | 663,685 | -3.63(-4.14%) |
Aug 18, 2022 | 88.29 | 89.34 | 87.08 | 87.79 | 432,880 | -0.97(-1.10%) |
Aug 17, 2022 | 89.31 | 90.02 | 88.55 | 88.76 | 351,716 | -0.34(-0.39%) |
Aug 16, 2022 | 91.41 | 91.41 | 88.48 | 89.10 | 463,214 | -2.36(-2.58%) |
Aug 15, 2022 | 88.16 | 92.01 | 87.40 | 91.47 | 563,955 | +2.94(+3.33%) |
Aug 12, 2022 | 86.25 | 88.52 | 85.89 | 88.52 | 368,805 | +2.68(+3.12%) |
Aug 11, 2022 | 86.59 | 88.11 | 85.66 | 85.84 | 596,813 | -0.31(-0.36%) |
Aug 10, 2022 | 87.52 | 87.74 | 85.71 | 86.16 | 618,139 | +0.09(+0.11%) |
Aug 09, 2022 | 87.25 | 87.86 | 85.25 | 86.06 | 531,507 | -2.40(-2.71%) |
Aug 08, 2022 | 87.34 | 89.29 | 87.34 | 88.46 | 563,411 | +1.24(+1.42%) |
Aug 05, 2022 | 87.27 | 88.37 | 86.04 | 87.22 | 869,814 | -1.84(-2.07%) |
Aug 04, 2022 | 90.96 | 90.96 | 86.84 | 89.06 | 1,033,970 | -2.73(-2.98%) |
Aug 03, 2022 | 90.68 | 92.38 | 89.91 | 91.79 | 659,944 | +1.85(+2.06%) |
Aug 02, 2022 | 88.39 | 91.05 | 88.33 | 89.94 | 532,856 | +0.52(+0.58%) |
Aug 01, 2022 | 90.04 | 92.59 | 89.28 | 89.42 | 733,608 | -1.54(-1.69%) |
Jul 29, 2022 | 85.84 | 91.11 | 84.65 | 90.96 | 1,305,433 | +5.55(+6.50%) |
Jul 28, 2022 | 80.99 | 85.51 | 80.75 | 85.41 | 808,449 | +4.49(+5.54%) |
Jul 27, 2022 | 80.50 | 81.38 | 79.95 | 80.92 | 406,561 | +1.35(+1.69%) |
Jul 26, 2022 | 79.57 | 80.31 | 78.77 | 79.57 | 400,166 | -0.69(-0.86%) |
Jul 25, 2022 | 82.47 | 82.73 | 79.54 | 80.27 | 384,834 | -1.51(-1.84%) |
Jul 22, 2022 | 82.50 | 82.92 | 81.22 | 81.77 | 301,187 | -0.52(-0.63%) |
Jul 21, 2022 | 81.39 | 83.26 | 81.02 | 82.30 | 428,329 | -0.41(-0.49%) |
Jul 20, 2022 | 81.67 | 83.75 | 81.41 | 82.70 | 462,750 | +1.20(+1.48%) |
Jul 19, 2022 | 78.78 | 81.84 | 78.00 | 81.50 | 427,557 | +3.84(+4.95%) |
Jul 18, 2022 | 80.19 | 80.82 | 77.59 | 77.66 | 538,006 | -2.68(-3.34%) |
Jul 15, 2022 | 79.15 | 81.69 | 78.77 | 80.34 | 484,463 | +2.40(+3.08%) |
Jul 14, 2022 | 80.06 | 80.97 | 76.08 | 77.94 | 447,002 | -3.15(-3.88%) |
Jul 13, 2022 | 78.72 | 81.78 | 78.72 | 81.09 | 383,729 | +0.82(+1.02%) |
Jul 12, 2022 | 81.51 | 82.40 | 80.08 | 80.28 | 395,118 | -0.98(-1.20%) |
Jul 11, 2022 | 82.07 | 82.38 | 80.70 | 81.25 | 242,752 | -0.99(-1.20%) |
Jul 08, 2022 | 82.55 | 83.44 | 81.18 | 82.24 | 496,602 | -0.49(-0.60%) |
Jul 07, 2022 | 81.66 | 83.53 | 80.95 | 82.73 | 539,724 | +1.95(+2.42%) |
Jul 06, 2022 | 81.39 | 81.56 | 79.14 | 80.78 | 378,201 | -0.29(-0.36%) |
Jul 05, 2022 | 80.95 | 82.02 | 79.77 | 81.07 | 495,420 | -1.07(-1.30%) |
Jul 01, 2022 | 78.81 | 82.45 | 78.81 | 82.14 | 449,337 | +2.92(+3.69%) |
Jun 30, 2022 | 80.21 | 80.51 | 78.77 | 79.22 | 461,848 | -1.56(-1.93%) |
Jun 29, 2022 | 80.09 | 81.08 | 78.67 | 80.78 | 357,451 | +1.05(+1.32%) |
Jun 28, 2022 | 80.50 | 80.94 | 79.70 | 79.73 | 391,393 | -0.48(-0.60%) |
Jun 27, 2022 | 79.23 | 80.39 | 78.54 | 80.21 | 439,821 | +0.89(+1.12%) |
Jun 24, 2022 | 79.31 | 80.20 | 78.30 | 79.32 | 927,714 | +0.01(+0.01%) |
Jun 23, 2022 | 77.16 | 79.55 | 77.16 | 79.31 | 341,021 | +2.24(+2.90%) |
Jun 22, 2022 | 76.37 | 77.95 | 76.01 | 77.07 | 409,709 | -0.70(-0.90%) |
Jun 21, 2022 | 77.30 | 78.44 | 76.76 | 77.77 | 296,351 | +1.20(+1.56%) |
Jun 17, 2022 | 77.95 | 78.95 | 76.22 | 76.58 | 508,881 | -0.53(-0.69%) |
Jun 16, 2022 | 77.41 | 77.65 | 75.93 | 77.11 | 610,205 | -1.93(-2.45%) |
Jun 15, 2022 | 79.26 | 80.27 | 78.34 | 79.04 | 451,211 | +0.32(+0.41%) |
Jun 14, 2022 | 79.22 | 81.55 | 78.45 | 78.72 | 585,856 | -0.60(-0.75%) |
Jun 13, 2022 | 77.05 | 80.14 | 76.58 | 79.32 | 610,847 | +0.13(+0.17%) |
Jun 10, 2022 | 81.23 | 82.05 | 78.82 | 79.18 | 575,963 | -3.71(-4.47%) |
Jun 09, 2022 | 83.06 | 84.02 | 82.32 | 82.89 | 319,442 | -0.70(-0.84%) |
Jun 08, 2022 | 83.98 | 85.40 | 82.79 | 83.60 | 349,828 | -1.03(-1.22%) |
Jun 07, 2022 | 83.46 | 85.81 | 83.46 | 84.63 | 324,739 | +0.05(+0.06%) |
Jun 06, 2022 | 83.95 | 84.78 | 82.74 | 84.58 | 361,053 | +1.27(+1.53%) |
Jun 03, 2022 | 85.13 | 86.16 | 83.16 | 83.31 | 560,478 | -2.91(-3.38%) |
Jun 02, 2022 | 83.69 | 87.13 | 83.69 | 86.22 | 503,524 | +2.09(+2.48%) |