Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 94.17 | 94.39 | 91.78 | 92.62 | 682,861 | -0.71(-0.76%) |
Aug 30, 2022 | 94.85 | 94.85 | 92.35 | 93.34 | 503,531 | -0.96(-1.02%) |
Aug 29, 2022 | 93.33 | 95.30 | 92.48 | 94.30 | 501,686 | +0.51(+0.54%) |
Aug 26, 2022 | 95.59 | 96.74 | 93.42 | 93.79 | 418,731 | -1.75(-1.84%) |
Aug 25, 2022 | 93.99 | 95.68 | 93.12 | 95.55 | 895,946 | +1.21(+1.28%) |
Aug 24, 2022 | 92.00 | 94.38 | 91.79 | 94.34 | 690,293 | +2.96(+3.24%) |
Aug 23, 2022 | 91.24 | 91.80 | 90.23 | 91.38 | 711,350 | +0.09(+0.10%) |
Aug 22, 2022 | 92.41 | 92.62 | 90.22 | 91.29 | 674,492 | -2.25(-2.40%) |
Aug 19, 2022 | 94.96 | 95.37 | 93.11 | 93.54 | 472,843 | -2.40(-2.50%) |
Aug 18, 2022 | 95.19 | 95.96 | 93.69 | 95.93 | 498,743 | +1.54(+1.63%) |
Aug 17, 2022 | 94.94 | 95.63 | 93.60 | 94.40 | 665,938 | -0.44(-0.46%) |
Aug 16, 2022 | 96.40 | 97.21 | 94.67 | 94.83 | 681,528 | -1.31(-1.36%) |
Aug 15, 2022 | 94.31 | 96.90 | 94.25 | 96.14 | 466,224 | +1.30(+1.37%) |
Aug 12, 2022 | 92.87 | 94.95 | 91.82 | 94.84 | 453,072 | +2.83(+3.08%) |
Aug 11, 2022 | 92.12 | 93.41 | 91.42 | 92.01 | 610,591 | +1.22(+1.34%) |
Aug 10, 2022 | 90.15 | 91.08 | 89.12 | 90.80 | 442,562 | +1.82(+2.05%) |
Aug 09, 2022 | 89.39 | 90.65 | 88.73 | 88.98 | 1,103,530 | -1.23(-1.36%) |
Aug 08, 2022 | 90.06 | 90.75 | 88.26 | 90.20 | 1,471,680 | +0.43(+0.47%) |
Aug 05, 2022 | 89.71 | 90.85 | 88.91 | 89.78 | 851,885 | -0.70(-0.78%) |
Aug 04, 2022 | 86.45 | 91.31 | 85.05 | 90.48 | 942,371 | +3.56(+4.10%) |
Aug 03, 2022 | 86.41 | 87.56 | 84.85 | 86.92 | 683,241 | +0.72(+0.84%) |
Aug 02, 2022 | 85.88 | 87.43 | 85.64 | 86.20 | 460,847 | -0.06(-0.07%) |
Aug 01, 2022 | 85.16 | 86.81 | 84.83 | 86.25 | 486,807 | +0.61(+0.72%) |
Jul 29, 2022 | 83.73 | 86.18 | 83.13 | 85.64 | 628,092 | +1.61(+1.92%) |
Jul 28, 2022 | 83.21 | 84.27 | 81.81 | 84.03 | 605,094 | +3.12(+3.85%) |
Jul 27, 2022 | 81.87 | 82.10 | 80.13 | 80.91 | 447,043 | -0.79(-0.97%) |
Jul 26, 2022 | 81.09 | 82.32 | 81.05 | 81.70 | 449,194 | +0.82(+1.02%) |
Jul 25, 2022 | 80.16 | 81.03 | 78.86 | 80.88 | 459,600 | +1.56(+1.97%) |
Jul 22, 2022 | 79.28 | 80.15 | 77.91 | 79.32 | 450,511 | +0.64(+0.82%) |
Jul 21, 2022 | 78.94 | 78.94 | 77.37 | 78.67 | 432,209 | -0.19(-0.24%) |
Jul 20, 2022 | 79.77 | 80.06 | 77.48 | 78.86 | 924,128 | -0.56(-0.71%) |
Jul 19, 2022 | 79.52 | 80.29 | 78.99 | 79.43 | 603,440 | +0.86(+1.10%) |
Jul 18, 2022 | 79.29 | 79.97 | 78.18 | 78.57 | 585,145 | -0.39(-0.49%) |
Jul 15, 2022 | 78.13 | 79.17 | 74.83 | 78.95 | 741,093 | +0.90(+1.15%) |
Jul 14, 2022 | 75.96 | 78.58 | 75.42 | 78.05 | 540,626 | +1.47(+1.93%) |
Jul 13, 2022 | 75.74 | 77.59 | 75.25 | 76.58 | 444,820 | +0.14(+0.18%) |
Jul 12, 2022 | 76.38 | 77.23 | 76.09 | 76.44 | 421,848 | -0.48(-0.63%) |
Jul 11, 2022 | 78.15 | 78.21 | 76.36 | 76.92 | 482,768 | -1.78(-2.26%) |
Jul 08, 2022 | 77.63 | 79.84 | 77.16 | 78.70 | 578,230 | +1.04(+1.34%) |
Jul 07, 2022 | 75.40 | 78.14 | 74.82 | 77.67 | 811,047 | +1.96(+2.59%) |
Jul 06, 2022 | 75.27 | 77.89 | 75.03 | 75.71 | 7,605,653 | +0.02(+0.03%) |
Jul 05, 2022 | 78.34 | 78.95 | 74.47 | 75.69 | 1,222,956 | -3.55(-4.48%) |
Jul 01, 2022 | 77.95 | 79.50 | 76.94 | 79.24 | 895,646 | +1.70(+2.20%) |
Jun 30, 2022 | 74.69 | 77.64 | 74.28 | 77.54 | 1,160,339 | +1.75(+2.31%) |
Jun 29, 2022 | 76.07 | 78.41 | 75.47 | 75.78 | 2,753,663 | +4.25(+5.93%) |
Jun 28, 2022 | 73.33 | 73.72 | 71.36 | 71.54 | 290,770 | -1.78(-2.43%) |
Jun 27, 2022 | 71.41 | 74.31 | 70.97 | 73.32 | 558,730 | +2.17(+3.05%) |
Jun 24, 2022 | 70.67 | 71.61 | 69.56 | 71.15 | 1,266,693 | +1.29(+1.84%) |
Jun 23, 2022 | 69.13 | 70.57 | 68.46 | 69.87 | 3,499,892 | +1.15(+1.67%) |
Jun 22, 2022 | 70.07 | 71.31 | 66.58 | 68.72 | 2,341,434 | -5.46(-7.36%) |
Jun 21, 2022 | 73.42 | 74.47 | 72.89 | 74.18 | 305,571 | +1.30(+1.78%) |
Jun 17, 2022 | 73.27 | 74.24 | 71.49 | 72.89 | 454,754 | +0.03(+0.04%) |
Jun 16, 2022 | 74.35 | 75.04 | 72.19 | 72.86 | 399,912 | -2.85(-3.76%) |
Jun 15, 2022 | 74.32 | 76.82 | 74.08 | 75.71 | 345,584 | +2.20(+2.99%) |
Jun 14, 2022 | 74.74 | 74.74 | 72.73 | 73.51 | 361,283 | -1.41(-1.88%) |
Jun 13, 2022 | 77.17 | 77.34 | 74.41 | 74.91 | 334,056 | -4.50(-5.67%) |
Jun 10, 2022 | 81.44 | 81.64 | 79.39 | 79.42 | 310,322 | -2.58(-3.15%) |
Jun 09, 2022 | 81.53 | 83.86 | 81.53 | 82.00 | 201,295 | -0.07(-0.08%) |
Jun 08, 2022 | 82.25 | 82.78 | 81.41 | 82.07 | 424,898 | -0.24(-0.29%) |
Jun 07, 2022 | 80.76 | 82.61 | 80.76 | 82.31 | 195,723 | +1.21(+1.49%) |
Jun 06, 2022 | 82.34 | 82.92 | 79.82 | 81.10 | 272,819 | -0.68(-0.83%) |
Jun 03, 2022 | 81.10 | 82.56 | 80.82 | 81.78 | 247,040 | -0.33(-0.40%) |
Jun 02, 2022 | 82.23 | 83.54 | 81.41 | 82.11 | 285,215 | -0.64(-0.78%) |