Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.20 | 81.93 | 80.18 | 80.46 | 9,188,811 | +0.54(+0.68%) |
Aug 30, 2022 | 80.88 | 81.07 | 78.90 | 79.92 | 8,712,765 | -0.06(-0.07%) |
Aug 29, 2022 | 81.00 | 81.40 | 79.91 | 79.98 | 9,982,691 | -1.82(-2.23%) |
Aug 26, 2022 | 84.47 | 84.75 | 81.72 | 81.80 | 9,718,257 | -2.73(-3.23%) |
Aug 25, 2022 | 83.34 | 84.56 | 83.03 | 84.54 | 6,838,688 | +1.94(+2.35%) |
Aug 24, 2022 | 82.83 | 83.15 | 82.25 | 82.60 | 7,339,421 | -0.45(-0.55%) |
Aug 23, 2022 | 82.21 | 83.59 | 82.05 | 83.05 | 8,765,296 | +0.76(+0.93%) |
Aug 22, 2022 | 82.45 | 83.05 | 82.00 | 82.29 | 8,342,453 | -1.89(-2.25%) |
Aug 19, 2022 | 85.43 | 85.52 | 84.00 | 84.18 | 9,947,436 | -2.00(-2.32%) |
Aug 18, 2022 | 85.64 | 86.56 | 85.35 | 86.18 | 11,339,593 | +0.07(+0.08%) |
Aug 17, 2022 | 85.92 | 86.66 | 85.41 | 86.11 | 9,416,504 | -0.72(-0.83%) |
Aug 16, 2022 | 87.98 | 88.19 | 85.50 | 86.83 | 10,944,412 | -1.56(-1.77%) |
Aug 15, 2022 | 86.89 | 88.75 | 86.88 | 88.40 | 16,520,932 | +0.69(+0.78%) |
Aug 12, 2022 | 86.57 | 88.19 | 86.53 | 87.71 | 12,533,088 | +1.29(+1.50%) |
Aug 11, 2022 | 86.84 | 87.85 | 86.22 | 86.42 | 11,557,089 | +0.82(+0.96%) |
Aug 10, 2022 | 83.80 | 85.60 | 83.32 | 85.60 | 11,086,535 | +3.34(+4.06%) |
Aug 09, 2022 | 83.93 | 84.12 | 81.51 | 82.26 | 13,542,622 | -2.64(-3.10%) |
Aug 08, 2022 | 85.90 | 86.01 | 83.90 | 84.89 | 12,556,633 | -1.77(-2.04%) |
Aug 05, 2022 | 84.98 | 87.82 | 84.96 | 86.66 | 13,778,391 | +1.30(+1.53%) |
Aug 04, 2022 | 83.99 | 85.36 | 83.62 | 85.36 | 13,953,885 | +1.84(+2.21%) |
Aug 03, 2022 | 82.98 | 83.76 | 81.63 | 83.51 | 21,521,900 | +0.44(+0.53%) |
Aug 02, 2022 | 81.59 | 84.48 | 81.25 | 83.07 | 16,092,395 | -0.25(-0.30%) |
Aug 01, 2022 | 82.34 | 83.88 | 81.38 | 83.32 | 20,848,128 | -2.09(-2.45%) |
Jul 29, 2022 | 84.78 | 86.12 | 84.75 | 85.41 | 10,738,263 | -0.13(-0.15%) |
Jul 28, 2022 | 84.11 | 85.55 | 83.45 | 85.54 | 11,049,699 | +0.95(+1.12%) |
Jul 27, 2022 | 82.35 | 84.85 | 82.35 | 84.59 | 9,735,847 | +3.10(+3.80%) |
Jul 26, 2022 | 81.82 | 82.25 | 80.94 | 81.50 | 7,225,812 | -1.81(-2.18%) |
Jul 25, 2022 | 83.31 | 83.70 | 82.66 | 83.31 | 6,173,405 | -0.02(-0.02%) |
Jul 22, 2022 | 84.38 | 84.69 | 82.83 | 83.33 | 8,921,251 | -1.42(-1.67%) |
Jul 21, 2022 | 83.68 | 84.75 | 83.41 | 84.75 | 7,388,986 | +1.19(+1.42%) |
Jul 20, 2022 | 82.23 | 83.75 | 82.16 | 83.56 | 12,082,288 | +0.40(+0.48%) |
Jul 19, 2022 | 82.06 | 83.47 | 81.63 | 83.17 | 11,047,014 | +2.48(+3.07%) |
Jul 18, 2022 | 83.08 | 83.10 | 80.48 | 80.68 | 11,756,651 | -1.98(-2.39%) |
Jul 15, 2022 | 82.61 | 83.06 | 81.06 | 82.66 | 14,565,713 | +1.89(+2.34%) |
Jul 14, 2022 | 80.08 | 81.13 | 77.72 | 80.77 | 24,199,424 | +2.30(+2.93%) |
Jul 13, 2022 | 76.53 | 78.89 | 76.17 | 78.47 | 15,219,232 | +2.11(+2.77%) |
Jul 12, 2022 | 78.35 | 78.66 | 76.20 | 76.36 | 10,724,713 | -0.01(-0.01%) |
Jul 11, 2022 | 77.01 | 77.49 | 76.09 | 76.37 | 9,865,629 | -2.32(-2.94%) |
Jul 08, 2022 | 77.15 | 79.31 | 77.00 | 78.69 | 10,363,224 | +0.83(+1.07%) |
Jul 07, 2022 | 75.88 | 78.16 | 75.63 | 77.86 | 16,390,839 | +4.91(+6.74%) |
Jul 06, 2022 | 71.72 | 73.66 | 71.22 | 72.94 | 11,928,962 | -0.53(-0.72%) |
Jul 05, 2022 | 71.97 | 73.51 | 71.19 | 73.47 | 23,056,548 | -0.86(-1.16%) |
Jul 01, 2022 | 76.30 | 76.48 | 73.54 | 74.33 | 20,232,770 | -4.59(-5.81%) |
Jun 30, 2022 | 78.64 | 79.37 | 77.34 | 78.92 | 14,751,697 | -1.83(-2.27%) |
Jun 29, 2022 | 81.50 | 81.68 | 80.44 | 80.75 | 8,266,831 | -0.67(-0.82%) |
Jun 28, 2022 | 83.17 | 83.80 | 81.42 | 81.42 | 8,638,993 | -1.47(-1.77%) |
Jun 27, 2022 | 83.91 | 83.99 | 82.61 | 82.89 | 7,620,653 | -0.06(-0.07%) |
Jun 24, 2022 | 81.23 | 83.55 | 81.23 | 82.94 | 11,053,056 | +1.74(+2.14%) |
Jun 23, 2022 | 81.22 | 81.31 | 79.89 | 81.21 | 10,736,892 | -0.76(-0.93%) |
Jun 22, 2022 | 81.71 | 83.19 | 81.62 | 81.97 | 8,153,990 | -1.97(-2.35%) |
Jun 21, 2022 | 83.02 | 84.71 | 83.02 | 83.94 | 9,951,676 | +1.88(+2.29%) |
Jun 17, 2022 | 82.06 | 82.63 | 81.04 | 82.06 | 10,084,913 | +0.46(+0.57%) |
Jun 16, 2022 | 82.27 | 82.95 | 81.08 | 81.59 | 10,880,811 | -4.00(-4.68%) |
Jun 15, 2022 | 84.04 | 86.25 | 83.91 | 85.60 | 12,225,679 | +1.86(+2.23%) |
Jun 14, 2022 | 83.30 | 84.40 | 82.87 | 83.73 | 10,877,466 | +1.58(+1.92%) |
Jun 13, 2022 | 82.65 | 83.39 | 81.64 | 82.16 | 15,205,403 | -3.01(-3.53%) |
Jun 10, 2022 | 86.95 | 87.12 | 85.11 | 85.16 | 10,895,738 | -2.08(-2.39%) |
Jun 09, 2022 | 89.31 | 89.79 | 87.20 | 87.25 | 8,421,602 | -2.52(-2.80%) |
Jun 08, 2022 | 90.27 | 91.17 | 89.45 | 89.76 | 6,715,576 | -0.36(-0.39%) |
Jun 07, 2022 | 89.00 | 90.14 | 88.13 | 90.12 | 7,660,298 | +0.70(+0.78%) |
Jun 06, 2022 | 91.23 | 91.75 | 89.18 | 89.42 | 9,829,196 | -0.63(-0.70%) |
Jun 03, 2022 | 90.62 | 90.83 | 89.22 | 90.05 | 9,514,348 | -2.47(-2.67%) |
Jun 02, 2022 | 90.26 | 92.55 | 89.91 | 92.52 | 6,594,224 | +1.53(+1.68%) |