Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 79.94 | 80.08 | 78.51 | 78.53 | 653,159 | -1.38(-1.72%) |
Aug 30, 2022 | 81.25 | 81.37 | 79.62 | 79.90 | 464,113 | -0.59(-0.74%) |
Aug 29, 2022 | 80.20 | 81.10 | 80.04 | 80.50 | 569,732 | -0.37(-0.45%) |
Aug 26, 2022 | 83.96 | 84.13 | 80.75 | 80.86 | 917,376 | -3.51(-4.16%) |
Aug 25, 2022 | 82.97 | 84.38 | 82.78 | 84.38 | 573,405 | +1.09(+1.31%) |
Aug 24, 2022 | 82.64 | 83.69 | 82.63 | 83.29 | 429,906 | +0.14(+0.17%) |
Aug 23, 2022 | 83.35 | 84.15 | 82.71 | 83.15 | 424,702 | -1.20(-1.42%) |
Aug 22, 2022 | 85.33 | 85.34 | 84.13 | 84.35 | 702,930 | -1.48(-1.73%) |
Aug 19, 2022 | 86.25 | 86.47 | 85.42 | 85.83 | 606,210 | -0.15(-0.17%) |
Aug 18, 2022 | 85.64 | 86.49 | 85.64 | 85.98 | 356,589 | -0.28(-0.32%) |
Aug 17, 2022 | 86.25 | 86.97 | 85.55 | 86.26 | 648,866 | +1.04(+1.22%) |
Aug 16, 2022 | 85.24 | 85.59 | 84.39 | 85.22 | 494,853 | -0.80(-0.93%) |
Aug 15, 2022 | 85.87 | 86.36 | 85.58 | 86.02 | 346,347 | +0.12(+0.14%) |
Aug 12, 2022 | 85.28 | 85.92 | 84.98 | 85.90 | 390,693 | +0.97(+1.14%) |
Aug 11, 2022 | 85.10 | 85.76 | 84.55 | 84.93 | 690,624 | +0.48(+0.57%) |
Aug 10, 2022 | 83.63 | 84.70 | 83.57 | 84.45 | 617,512 | +1.79(+2.17%) |
Aug 09, 2022 | 83.27 | 83.50 | 82.15 | 82.65 | 610,077 | -1.30(-1.54%) |
Aug 08, 2022 | 86.09 | 86.12 | 83.68 | 83.95 | 779,146 | -1.47(-1.73%) |
Aug 05, 2022 | 85.18 | 86.34 | 85.06 | 85.43 | 824,990 | +0.37(+0.43%) |
Aug 04, 2022 | 85.12 | 85.72 | 84.39 | 85.06 | 1,042,031 | -1.18(-1.37%) |
Aug 03, 2022 | 85.47 | 86.53 | 85.35 | 86.24 | 1,540,049 | +1.83(+2.17%) |
Aug 02, 2022 | 84.79 | 85.75 | 84.40 | 84.41 | 1,482,650 | -0.78(-0.92%) |
Aug 01, 2022 | 84.36 | 85.79 | 83.64 | 85.19 | 1,708,736 | +0.68(+0.81%) |
Jul 29, 2022 | 83.05 | 84.91 | 83.05 | 84.51 | 1,725,044 | -2.15(-2.48%) |
Jul 28, 2022 | 85.36 | 86.84 | 85.11 | 86.65 | 544,489 | +0.89(+1.04%) |
Jul 27, 2022 | 84.39 | 86.19 | 84.27 | 85.76 | 514,768 | +1.38(+1.63%) |
Jul 26, 2022 | 84.55 | 84.86 | 84.17 | 84.39 | 323,218 | -0.22(-0.26%) |
Jul 25, 2022 | 85.18 | 85.18 | 84.15 | 84.60 | 606,015 | -1.45(-1.69%) |
Jul 22, 2022 | 87.03 | 87.34 | 85.72 | 86.06 | 427,852 | -0.30(-0.34%) |
Jul 21, 2022 | 85.04 | 86.38 | 84.82 | 86.36 | 370,511 | +1.21(+1.42%) |
Jul 20, 2022 | 85.27 | 85.70 | 84.69 | 85.15 | 466,110 | +1.01(+1.20%) |
Jul 19, 2022 | 82.83 | 84.30 | 82.83 | 84.14 | 550,589 | +2.78(+3.42%) |
Jul 18, 2022 | 81.41 | 82.64 | 81.20 | 81.36 | 630,176 | +0.06(+0.07%) |
Jul 15, 2022 | 80.67 | 81.36 | 80.12 | 81.30 | 466,377 | +1.04(+1.29%) |
Jul 14, 2022 | 79.72 | 80.47 | 78.54 | 80.26 | 506,298 | -0.42(-0.52%) |
Jul 13, 2022 | 80.17 | 80.91 | 79.40 | 80.68 | 505,766 | -0.52(-0.65%) |
Jul 12, 2022 | 80.92 | 82.11 | 80.87 | 81.20 | 420,039 | +0.06(+0.07%) |
Jul 11, 2022 | 81.48 | 81.88 | 80.98 | 81.14 | 490,502 | -0.58(-0.71%) |
Jul 08, 2022 | 81.58 | 82.10 | 80.90 | 81.72 | 526,942 | -0.92(-1.11%) |
Jul 07, 2022 | 80.83 | 82.86 | 80.83 | 82.64 | 657,383 | +3.15(+3.96%) |
Jul 06, 2022 | 80.25 | 80.25 | 79.13 | 79.50 | 674,376 | -0.61(-0.77%) |
Jul 05, 2022 | 78.81 | 80.18 | 78.23 | 80.11 | 797,970 | -0.72(-0.89%) |
Jul 01, 2022 | 79.69 | 81.03 | 79.54 | 80.83 | 565,573 | -0.09(-0.11%) |
Jun 30, 2022 | 80.58 | 81.23 | 79.13 | 80.92 | 688,805 | -1.62(-1.97%) |
Jun 29, 2022 | 82.76 | 82.79 | 81.65 | 82.55 | 541,458 | +0.22(+0.26%) |
Jun 28, 2022 | 84.72 | 85.05 | 82.28 | 82.33 | 675,224 | -1.25(-1.49%) |
Jun 27, 2022 | 84.55 | 84.55 | 83.39 | 83.58 | 472,420 | -1.18(-1.39%) |
Jun 24, 2022 | 83.15 | 84.80 | 82.74 | 84.75 | 919,527 | +1.87(+2.26%) |
Jun 23, 2022 | 82.94 | 83.32 | 81.95 | 82.88 | 555,909 | +0.00(+0.00%) |
Jun 22, 2022 | 82.64 | 83.78 | 82.43 | 82.88 | 586,245 | -1.09(-1.30%) |
Jun 21, 2022 | 84.13 | 84.58 | 83.87 | 83.97 | 716,591 | +0.84(+1.01%) |
Jun 17, 2022 | 82.27 | 83.59 | 81.96 | 83.13 | 837,491 | +2.32(+2.87%) |
Jun 16, 2022 | 81.51 | 81.86 | 80.38 | 80.81 | 1,190,974 | -2.65(-3.18%) |
Jun 15, 2022 | 82.36 | 84.17 | 81.74 | 83.47 | 640,266 | +1.33(+1.61%) |
Jun 14, 2022 | 82.44 | 82.61 | 81.05 | 82.14 | 940,721 | -0.92(-1.11%) |
Jun 13, 2022 | 84.12 | 84.55 | 82.69 | 83.06 | 780,768 | -4.09(-4.69%) |
Jun 10, 2022 | 87.84 | 88.28 | 86.72 | 87.15 | 533,517 | -1.45(-1.64%) |
Jun 09, 2022 | 90.62 | 90.90 | 88.60 | 88.60 | 433,501 | -2.70(-2.96%) |
Jun 08, 2022 | 91.21 | 91.98 | 91.00 | 91.30 | 503,491 | -0.38(-0.41%) |
Jun 07, 2022 | 90.35 | 91.76 | 90.18 | 91.68 | 446,348 | +0.34(+0.37%) |
Jun 06, 2022 | 91.90 | 92.32 | 90.98 | 91.34 | 472,848 | -0.34(-0.37%) |
Jun 03, 2022 | 92.16 | 92.16 | 91.43 | 91.68 | 466,620 | -1.19(-1.28%) |
Jun 02, 2022 | 91.58 | 92.90 | 90.81 | 92.87 | 651,103 | -0.22(-0.23%) |