Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.82 | 83.94 | 82.79 | 82.88 | 51,851 | -0.77(-0.92%) |
Aug 30, 2022 | 85.15 | 85.15 | 83.48 | 83.65 | 315,868 | -1.23(-1.45%) |
Aug 29, 2022 | 85.12 | 85.55 | 84.75 | 84.88 | 50,601 | -0.88(-1.02%) |
Aug 26, 2022 | 88.64 | 88.64 | 85.70 | 85.76 | 28,964 | -2.78(-3.14%) |
Aug 25, 2022 | 87.27 | 88.60 | 87.27 | 88.54 | 78,402 | +1.60(+1.84%) |
Aug 24, 2022 | 86.66 | 87.29 | 86.35 | 86.93 | 40,281 | +0.29(+0.34%) |
Aug 23, 2022 | 86.90 | 87.51 | 86.64 | 86.64 | 55,958 | -0.08(-0.09%) |
Aug 22, 2022 | 87.66 | 87.66 | 86.56 | 86.72 | 47,410 | -1.97(-2.22%) |
Aug 19, 2022 | 89.44 | 89.44 | 88.39 | 88.69 | 59,081 | -1.60(-1.78%) |
Aug 18, 2022 | 89.52 | 90.46 | 89.44 | 90.29 | 62,128 | +0.75(+0.83%) |
Aug 17, 2022 | 89.99 | 90.05 | 89.07 | 89.54 | 40,043 | -1.27(-1.40%) |
Aug 16, 2022 | 90.18 | 91.14 | 89.97 | 90.81 | 47,830 | +0.43(+0.48%) |
Aug 15, 2022 | 89.47 | 90.40 | 89.25 | 90.38 | 352,624 | +0.38(+0.43%) |
Aug 12, 2022 | 88.87 | 90.05 | 88.66 | 89.99 | 70,173 | +1.62(+1.84%) |
Aug 11, 2022 | 88.59 | 89.29 | 88.33 | 88.37 | 161,582 | +0.52(+0.59%) |
Aug 10, 2022 | 87.25 | 88.02 | 87.13 | 87.85 | 46,576 | +1.96(+2.28%) |
Aug 09, 2022 | 86.91 | 86.91 | 85.58 | 85.89 | 162,938 | -1.26(-1.44%) |
Aug 08, 2022 | 87.03 | 87.90 | 86.85 | 87.15 | 112,710 | +0.50(+0.58%) |
Aug 05, 2022 | 85.41 | 86.66 | 85.38 | 86.65 | 36,228 | +0.50(+0.58%) |
Aug 04, 2022 | 87.00 | 87.02 | 86.07 | 86.15 | 48,201 | -0.82(-0.94%) |
Aug 03, 2022 | 86.69 | 87.15 | 86.13 | 86.96 | 92,697 | +0.88(+1.02%) |
Aug 02, 2022 | 86.44 | 87.13 | 85.98 | 86.09 | 120,949 | -0.78(-0.89%) |
Aug 01, 2022 | 85.97 | 87.36 | 85.41 | 86.87 | 130,770 | +0.19(+0.22%) |
Jul 29, 2022 | 86.09 | 86.78 | 85.61 | 86.68 | 92,209 | +0.76(+0.88%) |
Jul 28, 2022 | 85.09 | 85.95 | 84.24 | 85.92 | 97,815 | +1.09(+1.29%) |
Jul 27, 2022 | 83.46 | 85.10 | 83.23 | 84.83 | 46,760 | +1.91(+2.30%) |
Jul 26, 2022 | 83.01 | 83.33 | 82.69 | 82.92 | 48,995 | -0.45(-0.54%) |
Jul 25, 2022 | 83.05 | 83.50 | 82.53 | 83.38 | 77,922 | +0.57(+0.69%) |
Jul 22, 2022 | 83.79 | 83.93 | 82.11 | 82.81 | 108,154 | -0.74(-0.88%) |
Jul 21, 2022 | 83.03 | 83.59 | 82.06 | 83.54 | 269,704 | +0.19(+0.22%) |
Jul 20, 2022 | 82.00 | 83.44 | 81.90 | 83.36 | 107,267 | +1.16(+1.41%) |
Jul 19, 2022 | 80.29 | 82.34 | 80.29 | 82.20 | 397,366 | +2.82(+3.56%) |
Jul 18, 2022 | 80.27 | 80.70 | 79.16 | 79.37 | 143,992 | -0.05(-0.06%) |
Jul 15, 2022 | 78.68 | 79.51 | 78.06 | 79.42 | 101,359 | +1.61(+2.07%) |
Jul 14, 2022 | 77.26 | 77.89 | 76.65 | 77.81 | 98,578 | -0.64(-0.81%) |
Jul 13, 2022 | 77.63 | 78.76 | 77.46 | 78.45 | 315,547 | -0.23(-0.29%) |
Jul 12, 2022 | 78.73 | 79.51 | 78.29 | 78.68 | 359,823 | -0.11(-0.14%) |
Jul 11, 2022 | 79.24 | 79.64 | 78.70 | 78.78 | 50,022 | -1.04(-1.31%) |
Jul 08, 2022 | 79.98 | 80.40 | 79.28 | 79.83 | 80,250 | -0.19(-0.23%) |
Jul 07, 2022 | 79.28 | 80.24 | 79.28 | 80.01 | 69,430 | +1.31(+1.66%) |
Jul 06, 2022 | 79.46 | 79.60 | 78.02 | 78.71 | 70,008 | -0.88(-1.10%) |
Jul 05, 2022 | 78.21 | 79.58 | 77.31 | 79.58 | 111,816 | +0.06(+0.07%) |
Jul 01, 2022 | 78.41 | 79.61 | 77.85 | 79.52 | 110,430 | +0.79(+1.00%) |
Jun 30, 2022 | 77.90 | 79.64 | 77.50 | 78.73 | 250,832 | -0.32(-0.41%) |
Jun 29, 2022 | 79.72 | 79.72 | 78.48 | 79.06 | 93,594 | -0.81(-1.01%) |
Jun 28, 2022 | 81.56 | 82.00 | 79.81 | 79.87 | 93,485 | -1.19(-1.47%) |
Jun 27, 2022 | 80.75 | 81.57 | 80.25 | 81.06 | 64,605 | +0.71(+0.88%) |
Jun 24, 2022 | 78.69 | 80.42 | 78.40 | 80.35 | 86,456 | +2.31(+2.96%) |
Jun 23, 2022 | 77.67 | 78.09 | 76.79 | 78.04 | 71,336 | +0.65(+0.84%) |
Jun 22, 2022 | 76.53 | 77.97 | 76.53 | 77.39 | 122,922 | -0.19(-0.24%) |
Jun 21, 2022 | 77.44 | 78.38 | 76.88 | 77.57 | 87,494 | +1.14(+1.49%) |
Jun 17, 2022 | 76.22 | 77.42 | 75.79 | 76.44 | 100,212 | +0.58(+0.76%) |
Jun 16, 2022 | 78.16 | 78.24 | 75.49 | 75.86 | 139,069 | -3.94(-4.94%) |
Jun 15, 2022 | 79.86 | 80.75 | 78.66 | 79.81 | 177,608 | +0.78(+0.99%) |
Jun 14, 2022 | 79.52 | 79.70 | 78.40 | 79.02 | 164,198 | -0.19(-0.23%) |
Jun 13, 2022 | 80.83 | 81.44 | 78.96 | 79.21 | 87,022 | -3.79(-4.56%) |
Jun 10, 2022 | 83.69 | 84.14 | 82.58 | 83.00 | 165,146 | -2.02(-2.37%) |
Jun 09, 2022 | 86.24 | 86.44 | 85.01 | 85.01 | 48,203 | -1.64(-1.90%) |
Jun 08, 2022 | 87.68 | 87.79 | 86.44 | 86.66 | 34,697 | -1.53(-1.73%) |
Jun 07, 2022 | 86.51 | 88.20 | 86.40 | 88.19 | 70,752 | +0.93(+1.07%) |
Jun 06, 2022 | 87.46 | 87.59 | 86.71 | 87.26 | 47,044 | +0.58(+0.67%) |
Jun 03, 2022 | 86.81 | 86.86 | 86.20 | 86.68 | 42,628 | -0.74(-0.85%) |
Jun 02, 2022 | 86.04 | 87.48 | 85.76 | 87.42 | 117,679 | +1.59(+1.85%) |