Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.89 | 83.83 | 82.63 | 82.78 | 1,270,887 | +0.68(+0.83%) |
Aug 30, 2022 | 83.24 | 83.41 | 81.70 | 82.10 | 756,164 | -0.06(-0.07%) |
Aug 29, 2022 | 81.94 | 82.61 | 81.73 | 82.16 | 988,125 | +0.33(+0.40%) |
Aug 26, 2022 | 85.33 | 85.39 | 81.62 | 81.83 | 1,149,328 | -3.85(-4.49%) |
Aug 25, 2022 | 84.84 | 85.68 | 84.41 | 85.67 | 725,577 | +0.76(+0.89%) |
Aug 24, 2022 | 84.54 | 85.58 | 84.33 | 84.92 | 775,246 | +0.05(+0.06%) |
Aug 23, 2022 | 85.38 | 86.36 | 84.79 | 84.87 | 787,970 | -1.03(-1.20%) |
Aug 22, 2022 | 86.89 | 86.95 | 85.70 | 85.90 | 943,698 | -3.10(-3.48%) |
Aug 19, 2022 | 89.71 | 89.83 | 88.85 | 89.00 | 727,694 | -0.82(-0.91%) |
Aug 18, 2022 | 90.08 | 90.31 | 89.47 | 89.81 | 724,389 | -0.48(-0.53%) |
Aug 17, 2022 | 90.41 | 90.90 | 89.90 | 90.29 | 768,914 | -1.21(-1.33%) |
Aug 16, 2022 | 91.49 | 91.99 | 91.02 | 91.50 | 852,437 | -1.56(-1.68%) |
Aug 15, 2022 | 92.19 | 93.15 | 92.12 | 93.07 | 1,228,441 | -0.14(-0.15%) |
Aug 12, 2022 | 92.78 | 93.24 | 92.36 | 93.20 | 694,127 | +0.69(+0.75%) |
Aug 11, 2022 | 93.44 | 93.44 | 92.34 | 92.51 | 815,879 | -0.81(-0.86%) |
Aug 10, 2022 | 93.45 | 94.05 | 92.97 | 93.32 | 959,407 | +2.24(+2.46%) |
Aug 09, 2022 | 91.49 | 91.59 | 90.84 | 91.08 | 662,661 | -0.55(-0.60%) |
Aug 08, 2022 | 92.30 | 92.87 | 91.42 | 91.63 | 648,441 | -0.22(-0.24%) |
Aug 05, 2022 | 90.97 | 91.86 | 90.74 | 91.85 | 839,263 | -0.71(-0.77%) |
Aug 04, 2022 | 92.42 | 92.61 | 91.68 | 92.56 | 902,705 | +1.75(+1.93%) |
Aug 03, 2022 | 89.62 | 90.96 | 89.62 | 90.81 | 800,078 | +2.23(+2.52%) |
Aug 02, 2022 | 88.93 | 89.48 | 88.51 | 88.58 | 1,108,030 | -2.53(-2.77%) |
Aug 01, 2022 | 91.09 | 91.94 | 90.71 | 91.10 | 1,888,823 | +0.56(+0.62%) |
Jul 29, 2022 | 89.89 | 90.68 | 89.56 | 90.54 | 785,817 | +1.40(+1.57%) |
Jul 28, 2022 | 88.13 | 89.34 | 87.24 | 89.14 | 1,082,768 | +0.45(+0.50%) |
Jul 27, 2022 | 87.03 | 88.92 | 86.84 | 88.70 | 1,590,794 | +0.99(+1.13%) |
Jul 26, 2022 | 88.28 | 88.36 | 87.29 | 87.70 | 951,201 | -1.63(-1.83%) |
Jul 25, 2022 | 90.34 | 90.45 | 88.62 | 89.34 | 1,342,235 | -1.73(-1.90%) |
Jul 22, 2022 | 92.07 | 93.06 | 90.60 | 91.07 | 1,963,528 | +3.36(+3.83%) |
Jul 21, 2022 | 85.32 | 87.76 | 84.82 | 87.70 | 2,377,876 | -1.98(-2.21%) |
Jul 20, 2022 | 89.14 | 90.07 | 88.87 | 89.69 | 1,656,255 | -0.01(-0.01%) |
Jul 19, 2022 | 87.97 | 89.77 | 87.61 | 89.70 | 1,593,863 | +4.13(+4.82%) |
Jul 18, 2022 | 86.22 | 86.90 | 85.34 | 85.57 | 1,032,716 | +0.09(+0.10%) |
Jul 15, 2022 | 84.51 | 85.50 | 84.16 | 85.48 | 1,097,198 | +2.51(+3.02%) |
Jul 14, 2022 | 82.22 | 83.33 | 81.10 | 82.97 | 1,175,741 | -0.51(-0.62%) |
Jul 13, 2022 | 82.15 | 84.05 | 82.06 | 83.49 | 1,204,667 | -0.39(-0.46%) |
Jul 12, 2022 | 85.33 | 85.53 | 83.64 | 83.88 | 1,199,015 | -1.91(-2.23%) |
Jul 11, 2022 | 86.62 | 86.78 | 85.67 | 85.79 | 1,038,311 | -2.20(-2.51%) |
Jul 08, 2022 | 87.50 | 88.64 | 87.11 | 88.00 | 885,722 | -0.12(-0.13%) |
Jul 07, 2022 | 87.31 | 88.13 | 87.30 | 88.11 | 829,360 | +0.83(+0.95%) |
Jul 06, 2022 | 87.46 | 87.80 | 86.44 | 87.29 | 1,502,831 | +0.68(+0.79%) |
Jul 05, 2022 | 85.06 | 86.64 | 84.82 | 86.61 | 1,627,025 | -1.50(-1.70%) |
Jul 01, 2022 | 87.20 | 88.10 | 86.75 | 88.10 | 1,678,047 | -0.02(-0.02%) |
Jun 30, 2022 | 87.34 | 88.64 | 86.41 | 88.12 | 1,858,298 | -3.12(-3.42%) |
Jun 29, 2022 | 91.63 | 92.47 | 91.08 | 91.24 | 1,257,368 | -1.50(-1.61%) |
Jun 28, 2022 | 93.79 | 94.27 | 92.73 | 92.74 | 1,446,536 | -1.78(-1.88%) |
Jun 27, 2022 | 94.95 | 95.49 | 94.10 | 94.51 | 860,347 | -1.08(-1.13%) |
Jun 24, 2022 | 93.05 | 95.64 | 92.98 | 95.59 | 1,314,545 | +4.05(+4.42%) |
Jun 23, 2022 | 90.67 | 91.69 | 90.13 | 91.54 | 946,023 | +0.23(+0.26%) |
Jun 22, 2022 | 90.41 | 92.52 | 90.33 | 91.31 | 942,106 | -0.09(-0.10%) |
Jun 21, 2022 | 91.63 | 92.18 | 91.30 | 91.40 | 1,053,383 | +1.06(+1.17%) |
Jun 17, 2022 | 90.02 | 91.11 | 89.36 | 90.34 | 1,477,868 | +0.23(+0.26%) |
Jun 16, 2022 | 89.72 | 90.40 | 89.20 | 90.10 | 1,509,321 | -0.52(-0.58%) |
Jun 15, 2022 | 90.11 | 91.51 | 88.80 | 90.63 | 1,332,562 | +2.85(+3.24%) |
Jun 14, 2022 | 89.09 | 89.25 | 87.34 | 87.78 | 1,677,959 | -0.44(-0.50%) |
Jun 13, 2022 | 88.05 | 89.14 | 87.54 | 88.22 | 1,892,061 | -3.25(-3.56%) |
Jun 10, 2022 | 92.85 | 92.87 | 90.98 | 91.47 | 1,322,155 | -2.55(-2.71%) |
Jun 09, 2022 | 95.98 | 96.60 | 94.01 | 94.02 | 967,723 | -2.98(-3.07%) |
Jun 08, 2022 | 97.69 | 98.15 | 96.78 | 97.00 | 839,071 | -2.07(-2.09%) |
Jun 07, 2022 | 97.60 | 99.14 | 97.43 | 99.07 | 984,113 | +1.10(+1.12%) |
Jun 06, 2022 | 99.24 | 99.47 | 97.75 | 97.97 | 762,413 | +0.42(+0.43%) |
Jun 03, 2022 | 97.71 | 98.18 | 97.15 | 97.55 | 698,924 | -1.64(-1.65%) |
Jun 02, 2022 | 96.67 | 99.21 | 96.49 | 99.20 | 1,103,455 | +2.71(+2.81%) |