Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.39 | 92.06 | 88.97 | 90.88 | 19,301,024 | -0.68(-0.75%) |
Aug 30, 2022 | 93.51 | 93.76 | 91.09 | 91.56 | 17,970,582 | -3.62(-3.81%) |
Aug 29, 2022 | 93.34 | 96.55 | 93.30 | 95.18 | 24,258,374 | +2.14(+2.30%) |
Aug 26, 2022 | 93.90 | 94.98 | 92.62 | 93.04 | 16,337,097 | -1.16(-1.23%) |
Aug 25, 2022 | 94.04 | 94.94 | 93.26 | 94.20 | 16,096,744 | +0.48(+0.52%) |
Aug 24, 2022 | 93.18 | 94.08 | 92.56 | 93.72 | 17,931,990 | +0.55(+0.59%) |
Aug 23, 2022 | 90.84 | 93.56 | 90.74 | 93.17 | 24,995,262 | +3.79(+4.24%) |
Aug 22, 2022 | 88.81 | 89.83 | 87.33 | 89.37 | 16,845,736 | -0.07(-0.07%) |
Aug 19, 2022 | 89.52 | 90.50 | 89.17 | 89.44 | 16,965,316 | -0.29(-0.32%) |
Aug 18, 2022 | 88.56 | 90.61 | 88.50 | 89.73 | 18,686,992 | +2.07(+2.36%) |
Aug 17, 2022 | 86.77 | 88.61 | 86.44 | 87.65 | 14,384,182 | +0.70(+0.81%) |
Aug 16, 2022 | 87.49 | 88.31 | 86.79 | 86.95 | 14,757,807 | -0.82(-0.93%) |
Aug 15, 2022 | 86.07 | 88.16 | 85.24 | 87.77 | 21,826,010 | -1.60(-1.79%) |
Aug 12, 2022 | 87.92 | 89.38 | 87.57 | 89.36 | 15,839,431 | +0.77(+0.87%) |
Aug 11, 2022 | 87.31 | 89.65 | 86.93 | 88.59 | 19,764,142 | +2.49(+2.89%) |
Aug 10, 2022 | 85.38 | 86.42 | 83.97 | 86.10 | 19,430,186 | +0.81(+0.95%) |
Aug 09, 2022 | 84.79 | 86.25 | 84.69 | 85.29 | 20,261,396 | +1.54(+1.84%) |
Aug 08, 2022 | 83.43 | 84.36 | 83.06 | 83.75 | 15,363,624 | +0.47(+0.57%) |
Aug 05, 2022 | 81.31 | 84.45 | 81.24 | 83.28 | 20,168,178 | +1.19(+1.45%) |
Aug 04, 2022 | 85.03 | 85.06 | 81.38 | 82.09 | 33,788,500 | -3.61(-4.21%) |
Aug 03, 2022 | 88.90 | 88.90 | 85.48 | 85.70 | 25,109,526 | -2.87(-3.24%) |
Aug 02, 2022 | 89.15 | 89.63 | 88.33 | 88.57 | 17,746,842 | -0.39(-0.43%) |
Aug 01, 2022 | 89.25 | 89.78 | 87.78 | 88.96 | 22,080,878 | -2.31(-2.53%) |
Jul 29, 2022 | 88.93 | 91.81 | 88.60 | 91.26 | 31,715,744 | +4.04(+4.63%) |
Jul 28, 2022 | 86.79 | 87.80 | 85.69 | 87.22 | 21,562,764 | +1.01(+1.17%) |
Jul 27, 2022 | 85.00 | 86.62 | 84.17 | 86.22 | 19,157,338 | +1.83(+2.16%) |
Jul 26, 2022 | 85.80 | 85.94 | 83.80 | 84.39 | 16,080,517 | -0.33(-0.39%) |
Jul 25, 2022 | 83.01 | 84.86 | 82.31 | 84.72 | 18,621,080 | +2.73(+3.33%) |
Jul 22, 2022 | 82.43 | 83.30 | 81.56 | 81.99 | 16,440,968 | -0.63(-0.76%) |
Jul 21, 2022 | 81.85 | 82.67 | 80.23 | 82.62 | 22,717,680 | -1.40(-1.67%) |
Jul 20, 2022 | 82.46 | 84.41 | 82.15 | 84.02 | 17,613,360 | +0.91(+1.10%) |
Jul 19, 2022 | 81.37 | 83.34 | 81.21 | 83.11 | 19,374,818 | +2.04(+2.52%) |
Jul 18, 2022 | 81.52 | 82.80 | 80.74 | 81.07 | 20,599,732 | +1.47(+1.85%) |
Jul 15, 2022 | 79.84 | 79.92 | 78.05 | 79.60 | 18,314,568 | +1.32(+1.68%) |
Jul 14, 2022 | 77.06 | 78.44 | 75.97 | 78.28 | 27,958,528 | -1.60(-2.00%) |
Jul 13, 2022 | 78.50 | 81.27 | 78.43 | 79.88 | 21,162,536 | +0.32(+0.40%) |
Jul 12, 2022 | 78.88 | 80.08 | 78.02 | 79.56 | 22,316,534 | -1.07(-1.33%) |
Jul 11, 2022 | 80.19 | 81.08 | 79.43 | 80.63 | 16,575,099 | -0.41(-0.51%) |
Jul 08, 2022 | 81.87 | 82.20 | 79.96 | 81.05 | 18,771,330 | +0.13(+0.16%) |
Jul 07, 2022 | 80.39 | 81.69 | 80.31 | 80.92 | 25,285,248 | +2.50(+3.19%) |
Jul 06, 2022 | 78.86 | 80.25 | 76.27 | 78.41 | 35,447,388 | -1.44(-1.80%) |
Jul 05, 2022 | 81.29 | 81.63 | 78.16 | 79.85 | 36,745,228 | -2.58(-3.13%) |
Jul 01, 2022 | 81.67 | 82.74 | 79.76 | 82.43 | 28,033,310 | +1.80(+2.23%) |
Jun 30, 2022 | 81.10 | 82.48 | 79.72 | 80.63 | 42,443,680 | -2.33(-2.81%) |
Jun 29, 2022 | 87.54 | 87.75 | 82.62 | 82.97 | 26,983,666 | -3.18(-3.69%) |
Jun 28, 2022 | 85.79 | 87.79 | 85.07 | 86.15 | 35,177,104 | +2.33(+2.77%) |
Jun 27, 2022 | 82.68 | 84.78 | 82.54 | 83.82 | 27,052,574 | +2.01(+2.45%) |
Jun 24, 2022 | 81.87 | 83.23 | 80.79 | 81.82 | 28,293,240 | +1.59(+1.98%) |
Jun 23, 2022 | 83.48 | 83.84 | 78.65 | 80.23 | 38,207,948 | -2.50(-3.02%) |
Jun 22, 2022 | 82.42 | 84.51 | 82.41 | 82.72 | 31,598,474 | -3.41(-3.96%) |
Jun 21, 2022 | 83.40 | 87.12 | 83.34 | 86.13 | 38,988,568 | +5.05(+6.22%) |
Jun 17, 2022 | 85.64 | 86.01 | 80.65 | 81.08 | 68,622,512 | -4.96(-5.77%) |
Jun 16, 2022 | 87.01 | 87.69 | 85.00 | 86.05 | 37,908,476 | -3.30(-3.69%) |
Jun 15, 2022 | 90.38 | 90.92 | 87.82 | 89.34 | 31,458,422 | -1.14(-1.26%) |
Jun 14, 2022 | 91.71 | 92.90 | 89.70 | 90.48 | 33,202,600 | +0.24(+0.26%) |
Jun 13, 2022 | 91.82 | 92.05 | 88.43 | 90.25 | 35,487,452 | -4.34(-4.59%) |
Jun 10, 2022 | 95.98 | 97.31 | 93.96 | 94.59 | 32,880,862 | -1.76(-1.83%) |
Jun 09, 2022 | 97.37 | 98.46 | 96.19 | 96.35 | 28,277,100 | -2.13(-2.16%) |
Jun 08, 2022 | 97.44 | 99.40 | 96.96 | 98.47 | 33,541,912 | +1.15(+1.18%) |
Jun 07, 2022 | 93.87 | 97.38 | 93.67 | 97.33 | 40,139,068 | +4.27(+4.58%) |
Jun 06, 2022 | 93.38 | 93.95 | 92.90 | 93.06 | 21,964,122 | -0.24(-0.25%) |
Jun 03, 2022 | 92.18 | 93.83 | 92.18 | 93.30 | 22,344,666 | +1.34(+1.45%) |
Jun 02, 2022 | 91.60 | 92.36 | 91.13 | 91.96 | 20,271,304 | -0.16(-0.17%) |