Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 88.65 | 91.30 | 88.23 | 90.12 | 19,462,946 | -0.68(-0.75%) |
Aug 30, 2022 | 92.73 | 92.98 | 90.34 | 90.80 | 18,121,344 | -3.59(-3.81%) |
Aug 29, 2022 | 92.56 | 95.74 | 92.52 | 94.39 | 24,461,886 | +2.12(+2.30%) |
Aug 26, 2022 | 93.12 | 94.19 | 91.84 | 92.27 | 16,474,154 | -1.15(-1.23%) |
Aug 25, 2022 | 93.26 | 94.15 | 92.49 | 93.42 | 16,231,785 | +0.48(+0.52%) |
Aug 24, 2022 | 92.40 | 93.30 | 91.79 | 92.94 | 18,082,428 | +0.55(+0.59%) |
Aug 23, 2022 | 90.08 | 92.78 | 89.99 | 92.39 | 25,204,956 | +3.76(+4.24%) |
Aug 22, 2022 | 88.07 | 89.08 | 86.60 | 88.63 | 16,987,060 | -0.07(-0.07%) |
Aug 19, 2022 | 88.77 | 89.75 | 88.43 | 88.70 | 17,107,644 | -0.28(-0.32%) |
Aug 18, 2022 | 87.82 | 89.86 | 87.76 | 88.98 | 18,843,764 | +2.06(+2.36%) |
Aug 17, 2022 | 86.05 | 87.88 | 85.72 | 86.92 | 14,504,856 | +0.70(+0.81%) |
Aug 16, 2022 | 86.76 | 87.57 | 86.07 | 86.23 | 14,881,615 | -0.81(-0.93%) |
Aug 15, 2022 | 85.35 | 87.42 | 84.53 | 87.04 | 22,009,116 | -1.58(-1.79%) |
Aug 12, 2022 | 87.19 | 88.64 | 86.84 | 88.62 | 15,972,313 | +0.76(+0.87%) |
Aug 11, 2022 | 86.58 | 88.90 | 86.21 | 87.86 | 19,929,950 | +2.47(+2.89%) |
Aug 10, 2022 | 84.67 | 85.70 | 83.27 | 85.39 | 19,593,194 | +0.80(+0.95%) |
Aug 09, 2022 | 84.08 | 85.54 | 83.99 | 84.58 | 20,431,378 | +1.53(+1.84%) |
Aug 08, 2022 | 82.74 | 83.66 | 82.37 | 83.05 | 15,492,516 | +0.47(+0.57%) |
Aug 05, 2022 | 80.63 | 83.74 | 80.56 | 82.59 | 20,337,378 | +1.18(+1.45%) |
Aug 04, 2022 | 84.32 | 84.35 | 80.70 | 81.41 | 34,071,968 | -3.58(-4.21%) |
Aug 03, 2022 | 88.16 | 88.16 | 84.77 | 84.99 | 25,320,180 | -2.85(-3.24%) |
Aug 02, 2022 | 88.41 | 88.89 | 87.60 | 87.83 | 17,895,728 | -0.38(-0.43%) |
Aug 01, 2022 | 88.51 | 89.03 | 87.05 | 88.22 | 22,266,122 | -2.29(-2.53%) |
Jul 29, 2022 | 88.19 | 91.05 | 87.86 | 90.50 | 31,981,820 | +4.01(+4.63%) |
Jul 28, 2022 | 86.07 | 87.07 | 84.98 | 86.50 | 21,743,662 | +1.00(+1.17%) |
Jul 27, 2022 | 84.29 | 85.90 | 83.47 | 85.50 | 19,318,056 | +1.81(+2.16%) |
Jul 26, 2022 | 85.09 | 85.23 | 83.10 | 83.69 | 16,215,423 | -0.33(-0.39%) |
Jul 25, 2022 | 82.31 | 84.15 | 81.62 | 84.01 | 18,777,300 | +2.71(+3.33%) |
Jul 22, 2022 | 81.75 | 82.60 | 80.89 | 81.31 | 16,578,898 | -0.63(-0.76%) |
Jul 21, 2022 | 81.17 | 81.98 | 79.56 | 81.93 | 22,908,266 | -1.39(-1.67%) |
Jul 20, 2022 | 81.77 | 83.71 | 81.47 | 83.32 | 17,761,126 | +0.91(+1.10%) |
Jul 19, 2022 | 80.69 | 82.65 | 80.53 | 82.42 | 19,537,360 | +2.03(+2.52%) |
Jul 18, 2022 | 80.84 | 82.11 | 80.06 | 80.39 | 20,772,552 | +1.46(+1.85%) |
Jul 15, 2022 | 79.18 | 79.25 | 77.40 | 78.94 | 18,468,216 | +1.31(+1.68%) |
Jul 14, 2022 | 76.42 | 77.79 | 75.34 | 77.63 | 28,193,084 | -1.59(-2.00%) |
Jul 13, 2022 | 77.85 | 80.59 | 77.78 | 79.22 | 21,340,076 | +0.32(+0.40%) |
Jul 12, 2022 | 78.23 | 79.41 | 77.37 | 78.90 | 22,503,756 | -1.06(-1.33%) |
Jul 11, 2022 | 79.52 | 80.40 | 78.77 | 79.96 | 16,714,154 | -0.41(-0.51%) |
Jul 08, 2022 | 81.19 | 81.51 | 79.30 | 80.37 | 18,928,810 | +0.13(+0.16%) |
Jul 07, 2022 | 79.72 | 81.01 | 79.64 | 80.24 | 25,497,376 | +2.48(+3.19%) |
Jul 06, 2022 | 78.21 | 79.58 | 75.64 | 77.76 | 35,744,768 | -1.43(-1.80%) |
Jul 05, 2022 | 80.62 | 80.95 | 77.51 | 79.19 | 37,053,496 | -2.56(-3.13%) |
Jul 01, 2022 | 80.99 | 82.05 | 79.09 | 81.75 | 28,268,494 | +1.78(+2.23%) |
Jun 30, 2022 | 80.43 | 81.79 | 79.06 | 79.96 | 42,799,756 | -2.32(-2.81%) |
Jun 29, 2022 | 86.82 | 87.02 | 81.94 | 82.28 | 27,210,042 | -3.16(-3.69%) |
Jun 28, 2022 | 85.08 | 87.06 | 84.36 | 85.43 | 35,472,220 | +2.31(+2.77%) |
Jun 27, 2022 | 81.99 | 84.07 | 81.86 | 83.13 | 27,279,528 | +1.99(+2.45%) |
Jun 24, 2022 | 81.19 | 82.54 | 80.12 | 81.14 | 28,530,602 | +1.58(+1.98%) |
Jun 23, 2022 | 82.78 | 83.15 | 77.99 | 79.56 | 38,528,488 | -2.47(-3.02%) |
Jun 22, 2022 | 81.74 | 83.81 | 81.73 | 82.03 | 31,863,566 | -3.38(-3.96%) |
Jun 21, 2022 | 82.71 | 86.40 | 82.65 | 85.41 | 39,315,660 | +5.00(+6.22%) |
Jun 17, 2022 | 84.93 | 85.29 | 79.98 | 80.41 | 69,198,208 | -4.92(-5.77%) |
Jun 16, 2022 | 86.28 | 86.96 | 84.29 | 85.33 | 38,226,504 | -3.27(-3.69%) |
Jun 15, 2022 | 89.63 | 90.17 | 87.09 | 88.60 | 31,722,338 | -1.13(-1.26%) |
Jun 14, 2022 | 90.95 | 92.13 | 88.95 | 89.73 | 33,481,150 | +0.23(+0.26%) |
Jun 13, 2022 | 91.05 | 91.29 | 87.69 | 89.50 | 35,785,172 | -4.30(-4.59%) |
Jun 10, 2022 | 95.18 | 96.50 | 93.17 | 93.80 | 33,156,714 | -1.75(-1.83%) |
Jun 09, 2022 | 96.56 | 97.64 | 95.39 | 95.55 | 28,514,328 | -2.11(-2.16%) |
Jun 08, 2022 | 96.63 | 98.57 | 96.15 | 97.66 | 33,823,308 | +1.14(+1.18%) |
Jun 07, 2022 | 93.09 | 96.57 | 92.89 | 96.52 | 40,475,812 | +4.23(+4.58%) |
Jun 06, 2022 | 92.60 | 93.16 | 92.13 | 92.29 | 22,148,386 | -0.23(-0.25%) |
Jun 03, 2022 | 91.41 | 93.05 | 91.41 | 92.52 | 22,532,124 | +1.33(+1.45%) |
Jun 02, 2022 | 90.84 | 91.60 | 90.37 | 91.19 | 20,441,368 | -0.16(-0.17%) |