Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 85.71 | 86.19 | 84.94 | 85.02 | 135,837 | -0.70(-0.81%) |
Aug 30, 2022 | 85.24 | 86.47 | 84.78 | 85.72 | 176,972 | +0.69(+0.81%) |
Aug 29, 2022 | 86.49 | 87.06 | 84.97 | 85.03 | 134,905 | -2.06(-2.36%) |
Aug 26, 2022 | 88.64 | 89.13 | 87.05 | 87.09 | 162,493 | -1.17(-1.32%) |
Aug 25, 2022 | 87.13 | 88.55 | 86.35 | 88.26 | 136,352 | +1.42(+1.63%) |
Aug 24, 2022 | 87.61 | 87.78 | 86.62 | 86.84 | 161,245 | -1.05(-1.20%) |
Aug 23, 2022 | 87.90 | 88.37 | 87.23 | 87.89 | 210,566 | +0.43(+0.49%) |
Aug 22, 2022 | 89.47 | 89.48 | 87.38 | 87.46 | 314,646 | -3.01(-3.33%) |
Aug 19, 2022 | 90.33 | 90.63 | 89.67 | 90.48 | 191,482 | -0.40(-0.44%) |
Aug 18, 2022 | 90.59 | 90.99 | 90.16 | 90.88 | 184,075 | +0.39(+0.43%) |
Aug 17, 2022 | 89.88 | 90.74 | 89.56 | 90.49 | 181,418 | -0.35(-0.39%) |
Aug 16, 2022 | 90.21 | 91.30 | 90.21 | 90.84 | 213,442 | +0.15(+0.17%) |
Aug 15, 2022 | 89.08 | 91.38 | 88.53 | 90.69 | 193,713 | +0.77(+0.85%) |
Aug 12, 2022 | 89.60 | 90.10 | 88.84 | 89.92 | 175,466 | +0.95(+1.07%) |
Aug 11, 2022 | 87.47 | 89.20 | 87.36 | 88.97 | 199,843 | +1.83(+2.10%) |
Aug 10, 2022 | 85.64 | 87.60 | 85.27 | 87.15 | 170,973 | +2.15(+2.53%) |
Aug 09, 2022 | 84.37 | 85.01 | 83.84 | 85.00 | 149,634 | +0.82(+0.97%) |
Aug 08, 2022 | 84.69 | 85.34 | 83.86 | 84.18 | 175,770 | -0.36(-0.43%) |
Aug 05, 2022 | 83.07 | 84.92 | 83.07 | 84.54 | 217,514 | +1.35(+1.62%) |
Aug 04, 2022 | 83.60 | 83.60 | 82.56 | 83.19 | 232,824 | -0.41(-0.49%) |
Aug 03, 2022 | 82.67 | 84.17 | 81.61 | 83.60 | 245,051 | +1.12(+1.36%) |
Aug 02, 2022 | 83.20 | 83.81 | 82.43 | 82.47 | 205,220 | -1.41(-1.68%) |
Aug 01, 2022 | 82.95 | 84.59 | 81.87 | 83.88 | 297,738 | +0.13(+0.16%) |
Jul 29, 2022 | 80.87 | 84.21 | 80.58 | 83.75 | 386,575 | +2.59(+3.19%) |
Jul 28, 2022 | 80.82 | 82.42 | 79.99 | 81.16 | 297,681 | +0.95(+1.19%) |
Jul 27, 2022 | 78.41 | 80.66 | 78.41 | 80.21 | 519,561 | +3.43(+4.47%) |
Jul 26, 2022 | 75.18 | 77.12 | 75.18 | 76.78 | 451,117 | +0.85(+1.12%) |
Jul 25, 2022 | 74.86 | 76.77 | 74.39 | 75.93 | 283,462 | +1.56(+2.10%) |
Jul 22, 2022 | 74.46 | 75.23 | 73.37 | 74.37 | 200,287 | -0.09(-0.11%) |
Jul 21, 2022 | 74.19 | 75.47 | 73.50 | 74.45 | 226,820 | +0.20(+0.27%) |
Jul 20, 2022 | 72.80 | 74.65 | 72.73 | 74.25 | 260,847 | +0.90(+1.23%) |
Jul 19, 2022 | 71.82 | 73.68 | 71.82 | 73.35 | 301,425 | +2.00(+2.80%) |
Jul 18, 2022 | 70.56 | 71.64 | 70.40 | 71.35 | 281,270 | +1.33(+1.90%) |
Jul 15, 2022 | 69.36 | 70.56 | 67.88 | 70.02 | 149,126 | +1.95(+2.86%) |
Jul 14, 2022 | 68.17 | 68.37 | 66.80 | 68.07 | 157,713 | -1.24(-1.78%) |
Jul 13, 2022 | 70.21 | 70.94 | 68.36 | 69.31 | 167,452 | -1.40(-1.98%) |
Jul 12, 2022 | 71.11 | 72.76 | 70.51 | 70.71 | 166,100 | -0.88(-1.22%) |
Jul 11, 2022 | 71.75 | 72.40 | 71.13 | 71.58 | 149,251 | -0.91(-1.26%) |
Jul 08, 2022 | 73.12 | 73.71 | 71.81 | 72.49 | 138,278 | -0.41(-0.56%) |
Jul 07, 2022 | 73.39 | 74.17 | 72.86 | 72.90 | 132,005 | +0.08(+0.10%) |
Jul 06, 2022 | 72.98 | 73.60 | 72.09 | 72.83 | 266,204 | -0.43(-0.58%) |
Jul 05, 2022 | 72.21 | 73.35 | 71.11 | 73.26 | 268,230 | +0.22(+0.30%) |
Jul 01, 2022 | 72.17 | 73.26 | 71.02 | 73.04 | 312,180 | +1.13(+1.57%) |
Jun 30, 2022 | 71.11 | 72.50 | 70.42 | 71.90 | 318,089 | -0.40(-0.55%) |
Jun 29, 2022 | 73.98 | 75.43 | 72.28 | 72.30 | 304,251 | -1.46(-1.97%) |
Jun 28, 2022 | 74.67 | 75.22 | 73.54 | 73.76 | 211,944 | -0.10(-0.13%) |
Jun 27, 2022 | 74.14 | 75.49 | 73.41 | 73.85 | 321,770 | +0.25(+0.34%) |
Jun 24, 2022 | 72.58 | 74.14 | 72.58 | 73.61 | 429,669 | +1.66(+2.31%) |
Jun 23, 2022 | 72.61 | 72.84 | 70.71 | 71.94 | 226,010 | -0.63(-0.87%) |
Jun 22, 2022 | 72.07 | 73.17 | 70.67 | 72.57 | 249,261 | -0.34(-0.47%) |
Jun 21, 2022 | 72.87 | 73.58 | 72.39 | 72.91 | 228,720 | +0.66(+0.91%) |
Jun 17, 2022 | 71.29 | 72.93 | 71.29 | 72.26 | 510,555 | +1.37(+1.93%) |
Jun 16, 2022 | 73.10 | 73.11 | 70.76 | 70.89 | 196,898 | -3.10(-4.19%) |
Jun 15, 2022 | 74.22 | 75.26 | 73.58 | 73.99 | 513,770 | +0.33(+0.45%) |
Jun 14, 2022 | 74.82 | 75.07 | 73.21 | 73.65 | 233,388 | -0.22(-0.30%) |
Jun 13, 2022 | 73.41 | 74.88 | 72.67 | 73.87 | 212,822 | -0.90(-1.21%) |
Jun 10, 2022 | 76.38 | 77.09 | 74.10 | 74.78 | 189,816 | -3.06(-3.94%) |
Jun 09, 2022 | 81.07 | 81.07 | 77.79 | 77.84 | 151,922 | -3.12(-3.85%) |
Jun 08, 2022 | 81.37 | 81.54 | 80.30 | 80.96 | 104,984 | -1.18(-1.44%) |
Jun 07, 2022 | 81.15 | 82.27 | 80.68 | 82.14 | 112,213 | +0.59(+0.72%) |
Jun 06, 2022 | 81.68 | 82.67 | 81.04 | 81.55 | 175,368 | +0.28(+0.34%) |
Jun 03, 2022 | 81.47 | 81.51 | 80.77 | 81.28 | 130,932 | -0.38(-0.47%) |
Jun 02, 2022 | 80.47 | 81.66 | 79.55 | 81.66 | 164,149 | +1.19(+1.48%) |