Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 84.51 | 84.80 | 83.07 | 83.07 | 272,427 | -0.66(-0.79%) |
Aug 30, 2022 | 85.17 | 85.19 | 82.96 | 83.73 | 308,029 | -0.81(-0.96%) |
Aug 29, 2022 | 85.01 | 85.61 | 84.30 | 84.54 | 290,123 | -1.25(-1.46%) |
Aug 26, 2022 | 89.61 | 89.84 | 85.76 | 85.79 | 368,144 | -4.04(-4.49%) |
Aug 25, 2022 | 88.33 | 89.85 | 88.33 | 89.83 | 215,438 | +1.84(+2.10%) |
Aug 24, 2022 | 87.68 | 88.45 | 87.51 | 87.98 | 186,875 | +0.21(+0.24%) |
Aug 23, 2022 | 87.80 | 88.87 | 87.67 | 87.78 | 319,219 | -0.20(-0.23%) |
Aug 22, 2022 | 89.24 | 89.24 | 87.72 | 87.97 | 239,712 | -2.61(-2.88%) |
Aug 19, 2022 | 91.77 | 91.77 | 90.34 | 90.58 | 248,583 | -2.04(-2.21%) |
Aug 18, 2022 | 92.09 | 93.01 | 91.80 | 92.63 | 371,636 | +0.40(+0.43%) |
Aug 17, 2022 | 92.44 | 93.02 | 91.57 | 92.23 | 529,268 | -1.04(-1.12%) |
Aug 16, 2022 | 93.29 | 93.81 | 92.37 | 93.27 | 231,901 | -0.44(-0.47%) |
Aug 15, 2022 | 92.89 | 93.87 | 92.75 | 93.71 | 216,744 | +0.43(+0.46%) |
Aug 12, 2022 | 91.93 | 93.28 | 91.71 | 93.28 | 290,239 | +2.01(+2.21%) |
Aug 11, 2022 | 92.59 | 93.21 | 91.09 | 91.27 | 744,877 | -0.62(-0.68%) |
Aug 10, 2022 | 91.17 | 91.94 | 90.65 | 91.89 | 1,143,593 | +2.94(+3.30%) |
Aug 09, 2022 | 89.44 | 89.54 | 88.41 | 88.96 | 183,799 | -1.30(-1.44%) |
Aug 08, 2022 | 90.66 | 91.84 | 89.82 | 90.26 | 240,224 | -0.55(-0.60%) |
Aug 05, 2022 | 89.46 | 91.23 | 89.42 | 90.80 | 318,707 | -0.23(-0.25%) |
Aug 04, 2022 | 90.41 | 91.03 | 89.80 | 91.03 | 321,295 | +0.45(+0.49%) |
Aug 03, 2022 | 88.31 | 90.81 | 88.31 | 90.58 | 301,569 | +2.55(+2.89%) |
Aug 02, 2022 | 87.44 | 89.05 | 87.11 | 88.03 | 228,452 | -0.23(-0.26%) |
Aug 01, 2022 | 87.67 | 89.24 | 87.35 | 88.26 | 239,837 | -0.13(-0.15%) |
Jul 29, 2022 | 87.12 | 88.59 | 86.69 | 88.39 | 335,999 | +1.34(+1.54%) |
Jul 28, 2022 | 85.88 | 87.17 | 84.99 | 87.05 | 267,265 | +0.92(+1.07%) |
Jul 27, 2022 | 83.65 | 86.62 | 83.59 | 86.13 | 350,623 | +4.09(+4.98%) |
Jul 26, 2022 | 83.52 | 83.57 | 81.77 | 82.04 | 268,377 | -1.88(-2.24%) |
Jul 25, 2022 | 84.44 | 84.65 | 83.26 | 83.93 | 344,147 | -0.72(-0.86%) |
Jul 22, 2022 | 86.27 | 86.69 | 84.12 | 84.65 | 295,525 | -2.14(-2.47%) |
Jul 21, 2022 | 85.85 | 86.79 | 84.71 | 86.79 | 1,077,103 | +1.06(+1.24%) |
Jul 20, 2022 | 84.00 | 86.11 | 83.99 | 85.73 | 422,338 | +1.75(+2.08%) |
Jul 19, 2022 | 82.39 | 84.10 | 81.81 | 83.99 | 315,988 | +2.66(+3.27%) |
Jul 18, 2022 | 82.99 | 83.35 | 81.07 | 81.33 | 264,181 | -0.77(-0.94%) |
Jul 15, 2022 | 81.45 | 82.13 | 81.02 | 82.10 | 444,533 | +1.49(+1.85%) |
Jul 14, 2022 | 79.58 | 80.93 | 78.48 | 80.62 | 299,234 | +0.31(+0.38%) |
Jul 13, 2022 | 79.08 | 80.92 | 78.97 | 80.31 | 358,777 | -0.39(-0.48%) |
Jul 12, 2022 | 82.23 | 82.83 | 80.23 | 80.70 | 347,791 | -1.26(-1.54%) |
Jul 11, 2022 | 82.79 | 82.79 | 81.52 | 81.96 | 173,245 | -1.79(-2.14%) |
Jul 08, 2022 | 82.58 | 84.10 | 82.45 | 83.75 | 327,399 | +0.08(+0.09%) |
Jul 07, 2022 | 82.03 | 83.88 | 82.03 | 83.67 | 290,097 | +2.06(+2.53%) |
Jul 06, 2022 | 81.07 | 82.26 | 80.67 | 81.61 | 425,060 | +0.58(+0.71%) |
Jul 05, 2022 | 78.06 | 81.05 | 77.72 | 81.03 | 423,615 | +1.78(+2.24%) |
Jul 01, 2022 | 78.79 | 79.49 | 77.96 | 79.26 | 326,457 | -0.02(-0.03%) |
Jun 30, 2022 | 79.43 | 80.36 | 77.95 | 79.28 | 355,459 | -1.24(-1.54%) |
Jun 29, 2022 | 80.44 | 81.10 | 79.71 | 80.52 | 240,963 | -0.01(-0.01%) |
Jun 28, 2022 | 83.34 | 83.95 | 80.50 | 80.53 | 335,717 | -2.73(-3.28%) |
Jun 27, 2022 | 84.28 | 84.28 | 82.88 | 83.25 | 324,718 | -0.72(-0.86%) |
Jun 24, 2022 | 81.60 | 83.99 | 81.60 | 83.98 | 467,428 | +3.25(+4.03%) |
Jun 23, 2022 | 80.05 | 80.91 | 79.32 | 80.73 | 494,967 | +1.41(+1.78%) |
Jun 22, 2022 | 78.75 | 80.58 | 78.72 | 79.32 | 502,174 | -0.31(-0.39%) |
Jun 21, 2022 | 78.93 | 80.44 | 78.93 | 79.63 | 476,570 | +1.92(+2.48%) |
Jun 17, 2022 | 76.91 | 78.40 | 76.37 | 77.70 | 617,409 | +0.82(+1.07%) |
Jun 16, 2022 | 78.30 | 78.38 | 76.26 | 76.88 | 497,901 | -3.46(-4.31%) |
Jun 15, 2022 | 79.47 | 81.53 | 78.58 | 80.34 | 456,905 | +1.87(+2.39%) |
Jun 14, 2022 | 78.73 | 79.14 | 77.74 | 78.47 | 544,990 | +0.43(+0.55%) |
Jun 13, 2022 | 79.38 | 80.11 | 77.79 | 78.04 | 691,860 | -4.01(-4.88%) |
Jun 10, 2022 | 83.92 | 84.12 | 82.03 | 82.04 | 394,924 | -3.43(-4.01%) |
Jun 09, 2022 | 87.26 | 88.24 | 85.46 | 85.48 | 296,220 | -2.43(-2.77%) |
Jun 08, 2022 | 88.45 | 88.98 | 87.62 | 87.91 | 185,081 | -0.81(-0.92%) |
Jun 07, 2022 | 86.74 | 88.91 | 86.62 | 88.72 | 266,394 | +1.07(+1.22%) |
Jun 06, 2022 | 88.68 | 89.27 | 87.26 | 87.65 | 184,326 | +0.18(+0.20%) |
Jun 03, 2022 | 88.27 | 88.75 | 87.05 | 87.47 | 327,555 | -2.41(-2.68%) |
Jun 02, 2022 | 86.62 | 89.91 | 86.35 | 89.88 | 374,861 | +2.66(+3.04%) |