Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.86 | 83.80 | 82.61 | 82.76 | 1,271,260 | +0.68(+0.83%) |
Aug 30, 2022 | 83.21 | 83.39 | 81.67 | 82.08 | 756,386 | -0.06(-0.07%) |
Aug 29, 2022 | 81.92 | 82.59 | 81.71 | 82.13 | 988,415 | +0.33(+0.40%) |
Aug 26, 2022 | 85.31 | 85.37 | 81.60 | 81.80 | 1,149,666 | -3.85(-4.49%) |
Aug 25, 2022 | 84.81 | 85.66 | 84.39 | 85.65 | 725,791 | +0.76(+0.89%) |
Aug 24, 2022 | 84.51 | 85.55 | 84.30 | 84.89 | 775,473 | +0.05(+0.06%) |
Aug 23, 2022 | 85.36 | 86.34 | 84.77 | 84.84 | 788,202 | -1.03(-1.20%) |
Aug 22, 2022 | 86.86 | 86.92 | 85.67 | 85.87 | 943,976 | -3.10(-3.48%) |
Aug 19, 2022 | 89.68 | 89.81 | 88.82 | 88.97 | 727,908 | -0.82(-0.91%) |
Aug 18, 2022 | 90.06 | 90.28 | 89.45 | 89.79 | 724,602 | -0.48(-0.53%) |
Aug 17, 2022 | 90.39 | 90.87 | 89.87 | 90.26 | 769,140 | -1.21(-1.33%) |
Aug 16, 2022 | 91.47 | 91.96 | 90.99 | 91.48 | 852,688 | -1.56(-1.68%) |
Aug 15, 2022 | 92.17 | 93.13 | 92.10 | 93.04 | 1,228,802 | -0.14(-0.15%) |
Aug 12, 2022 | 92.75 | 93.21 | 92.33 | 93.17 | 694,331 | +0.69(+0.75%) |
Aug 11, 2022 | 93.41 | 93.41 | 92.31 | 92.49 | 816,119 | -0.81(-0.86%) |
Aug 10, 2022 | 93.42 | 94.02 | 92.94 | 93.29 | 959,689 | +2.24(+2.46%) |
Aug 09, 2022 | 91.47 | 91.56 | 90.81 | 91.05 | 662,855 | -0.55(-0.60%) |
Aug 08, 2022 | 92.27 | 92.84 | 91.39 | 91.60 | 648,632 | -0.22(-0.24%) |
Aug 05, 2022 | 90.94 | 91.83 | 90.72 | 91.83 | 839,509 | -0.71(-0.77%) |
Aug 04, 2022 | 92.39 | 92.58 | 91.65 | 92.53 | 902,970 | +1.75(+1.93%) |
Aug 03, 2022 | 89.59 | 90.93 | 89.59 | 90.79 | 800,313 | +2.23(+2.52%) |
Aug 02, 2022 | 88.90 | 89.46 | 88.48 | 88.55 | 1,108,356 | -2.52(-2.77%) |
Aug 01, 2022 | 91.07 | 91.91 | 90.68 | 91.08 | 1,889,378 | +0.56(+0.62%) |
Jul 29, 2022 | 89.86 | 90.65 | 89.53 | 90.51 | 786,048 | +1.40(+1.57%) |
Jul 28, 2022 | 88.11 | 89.31 | 87.21 | 89.12 | 1,083,086 | +0.45(+0.50%) |
Jul 27, 2022 | 87.01 | 88.89 | 86.81 | 88.67 | 1,591,261 | +0.99(+1.13%) |
Jul 26, 2022 | 88.25 | 88.33 | 87.27 | 87.68 | 951,481 | -1.63(-1.83%) |
Jul 25, 2022 | 90.31 | 90.43 | 88.59 | 89.31 | 1,342,629 | -1.73(-1.90%) |
Jul 22, 2022 | 92.04 | 93.03 | 90.57 | 91.04 | 1,964,106 | +3.36(+3.83%) |
Jul 21, 2022 | 85.30 | 87.74 | 84.79 | 87.68 | 2,378,575 | -1.98(-2.21%) |
Jul 20, 2022 | 89.12 | 90.05 | 88.84 | 89.66 | 1,656,742 | -0.01(-0.01%) |
Jul 19, 2022 | 87.94 | 89.75 | 87.58 | 89.67 | 1,594,331 | +4.13(+4.82%) |
Jul 18, 2022 | 86.19 | 86.87 | 85.32 | 85.54 | 1,033,019 | +0.09(+0.10%) |
Jul 15, 2022 | 84.48 | 85.47 | 84.13 | 85.45 | 1,097,521 | +2.51(+3.02%) |
Jul 14, 2022 | 82.19 | 83.31 | 81.08 | 82.95 | 1,176,087 | -0.51(-0.62%) |
Jul 13, 2022 | 82.12 | 84.03 | 82.04 | 83.46 | 1,205,021 | -0.39(-0.46%) |
Jul 12, 2022 | 85.31 | 85.50 | 83.62 | 83.85 | 1,199,367 | -1.91(-2.23%) |
Jul 11, 2022 | 86.59 | 86.76 | 85.65 | 85.77 | 1,038,616 | -2.20(-2.51%) |
Jul 08, 2022 | 87.47 | 88.61 | 87.08 | 87.97 | 885,983 | -0.12(-0.13%) |
Jul 07, 2022 | 87.28 | 88.11 | 87.27 | 88.09 | 829,604 | +0.83(+0.95%) |
Jul 06, 2022 | 87.44 | 87.78 | 86.42 | 87.26 | 1,503,273 | +0.68(+0.79%) |
Jul 05, 2022 | 85.04 | 86.61 | 84.79 | 86.58 | 1,627,503 | -1.50(-1.70%) |
Jul 01, 2022 | 87.17 | 88.08 | 86.73 | 88.08 | 1,678,541 | -0.02(-0.02%) |
Jun 30, 2022 | 87.31 | 88.61 | 86.39 | 88.10 | 1,858,844 | -3.12(-3.42%) |
Jun 29, 2022 | 91.60 | 92.45 | 91.06 | 91.21 | 1,257,737 | -1.50(-1.61%) |
Jun 28, 2022 | 93.77 | 94.24 | 92.70 | 92.71 | 1,446,961 | -1.78(-1.88%) |
Jun 27, 2022 | 94.92 | 95.47 | 94.07 | 94.49 | 860,599 | -1.08(-1.13%) |
Jun 24, 2022 | 93.02 | 95.61 | 92.95 | 95.56 | 1,314,931 | +4.05(+4.42%) |
Jun 23, 2022 | 90.64 | 91.66 | 90.11 | 91.51 | 946,301 | +0.23(+0.26%) |
Jun 22, 2022 | 90.39 | 92.50 | 90.30 | 91.28 | 942,383 | -0.09(-0.10%) |
Jun 21, 2022 | 91.60 | 92.16 | 91.27 | 91.37 | 1,053,693 | +1.06(+1.17%) |
Jun 17, 2022 | 89.99 | 91.09 | 89.33 | 90.31 | 1,478,302 | +0.23(+0.26%) |
Jun 16, 2022 | 89.69 | 90.37 | 89.17 | 90.08 | 1,509,764 | -0.52(-0.58%) |
Jun 15, 2022 | 90.09 | 91.49 | 88.78 | 90.60 | 1,332,954 | +2.85(+3.24%) |
Jun 14, 2022 | 89.07 | 89.22 | 87.31 | 87.76 | 1,678,452 | -0.44(-0.50%) |
Jun 13, 2022 | 88.03 | 89.12 | 87.51 | 88.19 | 1,892,617 | -3.25(-3.56%) |
Jun 10, 2022 | 92.83 | 92.84 | 90.95 | 91.45 | 1,322,544 | -2.54(-2.71%) |
Jun 09, 2022 | 95.95 | 96.57 | 93.98 | 93.99 | 968,008 | -2.98(-3.07%) |
Jun 08, 2022 | 97.66 | 98.12 | 96.75 | 96.97 | 839,318 | -2.07(-2.09%) |
Jun 07, 2022 | 97.57 | 99.11 | 97.40 | 99.04 | 984,402 | +1.10(+1.12%) |
Jun 06, 2022 | 99.22 | 99.44 | 97.72 | 97.94 | 762,637 | +0.42(+0.43%) |
Jun 03, 2022 | 97.68 | 98.15 | 97.12 | 97.53 | 699,129 | -1.64(-1.65%) |
Jun 02, 2022 | 96.64 | 99.18 | 96.46 | 99.17 | 1,103,780 | +2.71(+2.81%) |