Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.50 | 83.50 | 82.24 | 82.37 | 4,567 | -0.69(-0.83%) |
Aug 30, 2022 | 84.60 | 84.60 | 82.78 | 83.05 | 14,125 | -1.29(-1.53%) |
Aug 29, 2022 | 84.31 | 85.04 | 83.97 | 84.34 | 7,616 | -0.45(-0.54%) |
Aug 26, 2022 | 87.67 | 87.67 | 84.69 | 84.80 | 313,817 | -2.57(-2.94%) |
Aug 25, 2022 | 86.90 | 87.37 | 86.68 | 87.37 | 3,872 | +1.66(+1.94%) |
Aug 24, 2022 | 85.43 | 85.86 | 85.40 | 85.71 | 3,702 | +0.26(+0.30%) |
Aug 23, 2022 | 85.86 | 86.27 | 85.41 | 85.45 | 3,047 | +0.33(+0.38%) |
Aug 22, 2022 | 85.23 | 85.50 | 85.05 | 85.13 | 2,441 | -2.11(-2.41%) |
Aug 19, 2022 | 87.08 | 87.23 | 87.08 | 87.23 | 1,863 | -1.49(-1.68%) |
Aug 18, 2022 | 88.07 | 88.77 | 88.07 | 88.72 | 4,175 | +0.63(+0.71%) |
Aug 17, 2022 | 88.69 | 88.69 | 87.67 | 88.09 | 3,359 | -1.50(-1.68%) |
Aug 16, 2022 | 88.19 | 89.70 | 88.19 | 89.60 | 4,163 | +1.14(+1.28%) |
Aug 15, 2022 | 87.68 | 88.64 | 87.67 | 88.46 | 43,605 | +0.06(+0.07%) |
Aug 12, 2022 | 87.83 | 88.40 | 87.83 | 88.40 | 2,044 | +1.09(+1.25%) |
Aug 11, 2022 | 87.42 | 88.09 | 87.07 | 87.31 | 51,765 | +0.92(+1.07%) |
Aug 10, 2022 | 85.96 | 86.60 | 85.91 | 86.38 | 2,314 | +2.36(+2.81%) |
Aug 09, 2022 | 84.94 | 84.94 | 83.86 | 84.02 | 2,462 | -1.32(-1.55%) |
Aug 08, 2022 | 85.90 | 86.19 | 85.22 | 85.35 | 2,881 | +0.85(+1.01%) |
Aug 05, 2022 | 84.70 | 84.70 | 84.00 | 84.50 | 4,398 | +0.13(+0.16%) |
Aug 04, 2022 | 84.97 | 84.97 | 84.34 | 84.36 | 2,280 | -0.64(-0.75%) |
Aug 03, 2022 | 84.81 | 85.22 | 84.07 | 85.00 | 6,651 | +1.07(+1.28%) |
Aug 02, 2022 | 84.81 | 84.81 | 83.90 | 83.93 | 4,956 | -1.11(-1.30%) |
Aug 01, 2022 | 84.18 | 85.40 | 84.18 | 85.04 | 9,089 | +0.19(+0.22%) |
Jul 29, 2022 | 83.72 | 85.08 | 83.72 | 84.85 | 3,162 | +1.13(+1.35%) |
Jul 28, 2022 | 82.50 | 83.72 | 81.79 | 83.72 | 3,703 | +1.48(+1.80%) |
Jul 27, 2022 | 81.18 | 82.44 | 80.76 | 82.24 | 9,974 | +1.62(+2.01%) |
Jul 26, 2022 | 81.13 | 81.14 | 80.43 | 80.62 | 4,673 | -0.91(-1.11%) |
Jul 25, 2022 | 81.39 | 81.68 | 81.10 | 81.53 | 11,888 | +0.43(+0.53%) |
Jul 22, 2022 | 82.03 | 82.23 | 80.73 | 81.09 | 8,992 | -0.78(-0.95%) |
Jul 21, 2022 | 81.03 | 81.88 | 80.48 | 81.88 | 7,835 | +0.36(+0.44%) |
Jul 20, 2022 | 80.60 | 81.52 | 80.26 | 81.52 | 49,879 | +0.77(+0.96%) |
Jul 19, 2022 | 79.20 | 80.78 | 79.20 | 80.74 | 12,480 | +2.84(+3.64%) |
Jul 18, 2022 | 78.61 | 79.36 | 77.78 | 77.91 | 12,376 | +0.20(+0.25%) |
Jul 15, 2022 | 76.60 | 77.82 | 76.60 | 77.71 | 9,910 | +1.31(+1.71%) |
Jul 14, 2022 | 75.97 | 76.40 | 75.32 | 76.40 | 18,668 | -0.99(-1.28%) |
Jul 13, 2022 | 76.66 | 77.58 | 76.32 | 77.39 | 13,578 | -0.10(-0.14%) |
Jul 12, 2022 | 77.92 | 78.34 | 77.17 | 77.50 | 3,530 | +0.29(+0.38%) |
Jul 11, 2022 | 77.72 | 77.73 | 77.19 | 77.20 | 5,094 | -0.89(-1.14%) |
Jul 08, 2022 | 78.14 | 78.65 | 77.46 | 78.09 | 22,414 | -0.16(-0.20%) |
Jul 07, 2022 | 77.53 | 78.41 | 77.53 | 78.25 | 5,593 | +1.99(+2.61%) |
Jul 06, 2022 | 76.90 | 76.93 | 75.56 | 76.26 | 9,377 | -0.90(-1.17%) |
Jul 05, 2022 | 75.87 | 77.21 | 74.95 | 77.16 | 13,726 | -0.14(-0.18%) |
Jul 01, 2022 | 76.47 | 77.49 | 75.59 | 77.30 | 19,245 | +0.60(+0.78%) |
Jun 30, 2022 | 76.31 | 77.25 | 75.47 | 76.70 | 16,020 | -0.83(-1.07%) |
Jun 29, 2022 | 78.42 | 78.42 | 76.93 | 77.54 | 34,214 | -0.69(-0.88%) |
Jun 28, 2022 | 80.44 | 80.92 | 78.22 | 78.23 | 19,457 | -1.15(-1.45%) |
Jun 27, 2022 | 79.77 | 80.00 | 78.97 | 79.38 | 17,953 | +0.13(+0.16%) |
Jun 24, 2022 | 77.16 | 79.25 | 77.16 | 79.25 | 5,950 | +3.04(+3.98%) |
Jun 23, 2022 | 76.64 | 76.64 | 75.23 | 76.21 | 14,938 | +0.22(+0.28%) |
Jun 22, 2022 | 76.05 | 76.84 | 75.63 | 76.00 | 19,478 | -0.46(-0.60%) |
Jun 21, 2022 | 76.58 | 77.21 | 76.09 | 76.46 | 5,427 | +0.95(+1.26%) |
Jun 17, 2022 | 75.72 | 76.04 | 74.66 | 75.51 | 55,158 | +0.71(+0.95%) |
Jun 16, 2022 | 77.46 | 77.46 | 74.73 | 74.80 | 25,386 | -4.36(-5.51%) |
Jun 15, 2022 | 79.39 | 80.12 | 78.21 | 79.16 | 112,193 | +0.90(+1.15%) |
Jun 14, 2022 | 78.80 | 79.24 | 77.70 | 78.26 | 115,832 | -0.23(-0.30%) |
Jun 13, 2022 | 80.31 | 80.48 | 78.22 | 78.49 | 17,144 | -4.10(-4.96%) |
Jun 10, 2022 | 83.25 | 83.60 | 82.41 | 82.59 | 17,873 | -2.50(-2.94%) |
Jun 09, 2022 | 85.97 | 86.11 | 85.09 | 85.09 | 4,339 | -1.38(-1.59%) |
Jun 08, 2022 | 87.69 | 87.69 | 86.37 | 86.47 | 7,161 | -1.68(-1.90%) |
Jun 07, 2022 | 86.36 | 88.14 | 86.28 | 88.14 | 15,158 | +1.22(+1.40%) |
Jun 06, 2022 | 86.64 | 87.42 | 86.64 | 86.92 | 12,962 | +0.72(+0.84%) |
Jun 03, 2022 | 86.19 | 86.71 | 86.10 | 86.20 | 262,128 | -1.02(-1.17%) |
Jun 02, 2022 | 85.46 | 87.28 | 85.46 | 87.23 | 23,819 | +1.85(+2.17%) |