Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.29 | 84.12 | 82.76 | 82.94 | 7,147,613 | +0.63(+0.77%) |
Aug 30, 2022 | 83.96 | 84.00 | 82.21 | 82.31 | 5,769,503 | -1.57(-1.87%) |
Aug 29, 2022 | 84.04 | 84.41 | 83.65 | 83.88 | 4,865,587 | -0.49(-0.58%) |
Aug 26, 2022 | 87.28 | 87.67 | 84.32 | 84.37 | 5,732,248 | -2.56(-2.94%) |
Aug 25, 2022 | 84.90 | 86.96 | 84.46 | 86.92 | 7,049,540 | +2.70(+3.20%) |
Aug 24, 2022 | 84.40 | 84.87 | 83.41 | 84.22 | 7,264,736 | -0.89(-1.04%) |
Aug 23, 2022 | 87.83 | 87.89 | 84.27 | 85.11 | 8,927,389 | -2.71(-3.08%) |
Aug 22, 2022 | 89.04 | 89.59 | 87.63 | 87.82 | 7,268,173 | -1.80(-2.01%) |
Aug 19, 2022 | 90.00 | 90.19 | 88.93 | 89.62 | 5,047,500 | -0.23(-0.25%) |
Aug 18, 2022 | 89.62 | 89.94 | 88.81 | 89.85 | 3,765,513 | +0.31(+0.35%) |
Aug 17, 2022 | 89.20 | 89.87 | 88.94 | 89.54 | 3,715,851 | -0.38(-0.42%) |
Aug 16, 2022 | 89.25 | 90.15 | 89.25 | 89.91 | 3,884,595 | +0.10(+0.12%) |
Aug 15, 2022 | 89.21 | 90.08 | 88.77 | 89.81 | 3,754,072 | +0.36(+0.40%) |
Aug 12, 2022 | 88.72 | 89.46 | 88.58 | 89.45 | 9,368,027 | +0.74(+0.83%) |
Aug 11, 2022 | 89.37 | 89.59 | 88.54 | 88.71 | 6,261,896 | -0.12(-0.14%) |
Aug 10, 2022 | 88.68 | 89.02 | 88.34 | 88.84 | 4,631,810 | +1.01(+1.15%) |
Aug 09, 2022 | 88.25 | 88.65 | 87.65 | 87.83 | 3,121,796 | -0.45(-0.51%) |
Aug 08, 2022 | 88.35 | 89.04 | 88.19 | 88.28 | 3,868,767 | +0.28(+0.32%) |
Aug 05, 2022 | 87.63 | 88.09 | 87.30 | 88.00 | 3,533,116 | +0.07(+0.08%) |
Aug 04, 2022 | 88.47 | 88.82 | 87.71 | 87.93 | 3,593,971 | -0.53(-0.60%) |
Aug 03, 2022 | 88.00 | 88.81 | 87.55 | 88.46 | 3,699,115 | +0.53(+0.60%) |
Aug 02, 2022 | 87.76 | 88.81 | 87.42 | 87.93 | 4,291,961 | +0.12(+0.14%) |
Aug 01, 2022 | 86.63 | 88.00 | 86.18 | 87.81 | 4,994,466 | +0.53(+0.61%) |
Jul 29, 2022 | 87.77 | 88.16 | 87.04 | 87.28 | 7,283,502 | -0.90(-1.02%) |
Jul 28, 2022 | 88.17 | 88.72 | 87.25 | 88.18 | 5,009,625 | +0.24(+0.27%) |
Jul 27, 2022 | 87.41 | 88.23 | 87.26 | 87.94 | 6,293,525 | +1.25(+1.44%) |
Jul 26, 2022 | 85.92 | 87.00 | 85.57 | 86.70 | 5,472,961 | +1.08(+1.27%) |
Jul 25, 2022 | 85.83 | 86.34 | 85.34 | 85.61 | 3,946,701 | +0.03(+0.03%) |
Jul 22, 2022 | 85.42 | 86.43 | 84.89 | 85.58 | 3,674,687 | +0.43(+0.51%) |
Jul 21, 2022 | 84.59 | 85.42 | 84.11 | 85.15 | 4,883,459 | +0.97(+1.15%) |
Jul 20, 2022 | 84.93 | 85.21 | 83.49 | 84.18 | 6,639,747 | -1.04(-1.22%) |
Jul 19, 2022 | 83.73 | 85.30 | 83.73 | 85.21 | 4,934,027 | +2.29(+2.76%) |
Jul 18, 2022 | 84.49 | 84.70 | 82.74 | 82.92 | 4,520,800 | -1.15(-1.37%) |
Jul 15, 2022 | 83.78 | 84.23 | 83.08 | 84.07 | 5,923,422 | +1.52(+1.84%) |
Jul 14, 2022 | 82.15 | 82.71 | 81.79 | 82.55 | 4,073,478 | -0.38(-0.46%) |
Jul 13, 2022 | 82.70 | 83.58 | 81.89 | 82.93 | 4,498,932 | -0.74(-0.88%) |
Jul 12, 2022 | 83.77 | 84.89 | 83.38 | 83.67 | 6,572,465 | -0.25(-0.29%) |
Jul 11, 2022 | 83.64 | 84.26 | 83.18 | 83.91 | 3,546,063 | -0.50(-0.59%) |
Jul 08, 2022 | 84.54 | 85.29 | 84.18 | 84.41 | 4,237,915 | -0.02(-0.02%) |
Jul 07, 2022 | 84.31 | 84.62 | 83.68 | 84.43 | 5,916,182 | -0.11(-0.13%) |
Jul 06, 2022 | 84.94 | 85.36 | 84.05 | 84.54 | 8,545,858 | -0.82(-0.96%) |
Jul 05, 2022 | 85.40 | 85.40 | 83.78 | 85.37 | 3,805,971 | -0.84(-0.97%) |
Jul 01, 2022 | 84.68 | 86.36 | 84.02 | 86.21 | 4,235,577 | +1.54(+1.82%) |
Jun 30, 2022 | 84.36 | 85.68 | 83.88 | 84.67 | 5,519,246 | -0.63(-0.74%) |
Jun 29, 2022 | 84.80 | 85.42 | 84.03 | 85.30 | 4,317,212 | +1.15(+1.37%) |
Jun 28, 2022 | 85.71 | 86.75 | 84.07 | 84.15 | 4,417,070 | -1.20(-1.40%) |
Jun 27, 2022 | 85.24 | 86.04 | 84.79 | 85.35 | 7,671,694 | +0.24(+0.28%) |
Jun 24, 2022 | 84.29 | 85.38 | 83.25 | 85.11 | 7,559,980 | +1.46(+1.75%) |
Jun 23, 2022 | 83.37 | 84.54 | 83.17 | 83.65 | 7,232,882 | +0.09(+0.11%) |
Jun 22, 2022 | 82.55 | 84.15 | 82.43 | 83.55 | 7,967,082 | +0.51(+0.61%) |
Jun 21, 2022 | 83.93 | 84.02 | 82.49 | 83.05 | 6,964,258 | +0.46(+0.56%) |
Jun 17, 2022 | 82.64 | 83.80 | 82.11 | 82.59 | 8,865,063 | +0.77(+0.94%) |
Jun 16, 2022 | 81.92 | 82.44 | 81.40 | 81.82 | 7,188,741 | -1.83(-2.18%) |
Jun 15, 2022 | 83.52 | 84.57 | 82.80 | 83.65 | 5,593,161 | +0.81(+0.98%) |
Jun 14, 2022 | 84.29 | 84.55 | 82.09 | 82.83 | 8,042,769 | -1.58(-1.87%) |
Jun 13, 2022 | 84.72 | 85.94 | 84.01 | 84.42 | 9,082,085 | -2.41(-2.77%) |
Jun 10, 2022 | 86.01 | 87.79 | 85.20 | 86.82 | 7,182,283 | -0.43(-0.49%) |
Jun 09, 2022 | 88.94 | 89.38 | 87.22 | 87.25 | 6,418,118 | -2.66(-2.96%) |
Jun 08, 2022 | 90.14 | 90.61 | 89.70 | 89.91 | 6,051,777 | -0.40(-0.45%) |
Jun 07, 2022 | 89.04 | 90.39 | 88.53 | 90.31 | 6,333,159 | +0.92(+1.03%) |
Jun 06, 2022 | 90.11 | 90.68 | 89.12 | 89.40 | 5,802,880 | +0.01(+0.01%) |
Jun 03, 2022 | 92.47 | 92.47 | 89.29 | 89.39 | 9,717,202 | -2.83(-3.07%) |
Jun 02, 2022 | 91.61 | 92.58 | 89.99 | 92.21 | 7,257,810 | +0.67(+0.74%) |