Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 80.61 | 81.63 | 80.16 | 80.44 | 104,782 | -0.35(-0.43%) |
Aug 30, 2022 | 80.90 | 81.49 | 79.86 | 80.79 | 81,055 | -0.41(-0.50%) |
Aug 29, 2022 | 81.60 | 81.60 | 80.30 | 81.20 | 65,362 | -0.45(-0.55%) |
Aug 26, 2022 | 80.18 | 82.11 | 79.37 | 81.65 | 144,951 | +1.01(+1.26%) |
Aug 25, 2022 | 79.30 | 80.79 | 79.07 | 80.64 | 54,295 | +1.37(+1.73%) |
Aug 24, 2022 | 79.46 | 79.86 | 78.40 | 79.27 | 58,561 | -0.30(-0.38%) |
Aug 23, 2022 | 80.05 | 80.97 | 78.03 | 79.57 | 81,906 | -0.94(-1.17%) |
Aug 22, 2022 | 81.30 | 82.42 | 80.14 | 80.51 | 86,497 | -1.18(-1.44%) |
Aug 19, 2022 | 81.69 | 83.01 | 80.73 | 81.69 | 93,101 | -0.10(-0.12%) |
Aug 18, 2022 | 82.04 | 82.29 | 80.49 | 81.79 | 133,419 | +0.49(+0.60%) |
Aug 17, 2022 | 84.60 | 84.60 | 79.58 | 81.30 | 238,661 | -3.51(-4.13%) |
Aug 16, 2022 | 86.99 | 87.87 | 83.26 | 84.81 | 205,951 | -2.36(-2.71%) |
Aug 15, 2022 | 85.42 | 87.88 | 85.42 | 87.17 | 78,893 | +0.87(+1.01%) |
Aug 12, 2022 | 88.59 | 89.86 | 84.85 | 86.30 | 111,131 | -1.29(-1.47%) |
Aug 11, 2022 | 88.20 | 90.56 | 87.46 | 87.59 | 143,345 | +0.80(+0.93%) |
Aug 10, 2022 | 87.76 | 87.76 | 84.58 | 86.78 | 168,122 | +0.55(+0.64%) |
Aug 09, 2022 | 88.75 | 89.89 | 85.98 | 86.23 | 221,371 | -3.28(-3.66%) |
Aug 08, 2022 | 88.52 | 90.21 | 87.06 | 89.51 | 150,680 | +0.42(+0.47%) |
Aug 05, 2022 | 88.97 | 91.35 | 86.15 | 89.09 | 168,254 | -0.78(-0.86%) |
Aug 04, 2022 | 106.61 | 106.61 | 88.75 | 89.87 | 407,203 | -33.10(-26.92%) |
Aug 03, 2022 | 124.00 | 125.29 | 122.68 | 122.96 | 133,055 | -0.82(-0.67%) |
Aug 02, 2022 | 126.81 | 127.07 | 123.63 | 123.79 | 103,403 | -2.39(-1.89%) |
Aug 01, 2022 | 125.86 | 127.45 | 123.84 | 126.17 | 137,991 | +0.39(+0.31%) |
Jul 29, 2022 | 125.95 | 126.97 | 125.11 | 125.78 | 75,354 | -0.19(-0.15%) |
Jul 28, 2022 | 123.20 | 126.29 | 122.82 | 125.98 | 60,379 | +2.32(+1.87%) |
Jul 27, 2022 | 121.53 | 123.89 | 121.53 | 123.66 | 54,426 | +1.84(+1.51%) |
Jul 26, 2022 | 120.33 | 122.33 | 119.61 | 121.82 | 39,276 | +0.87(+0.72%) |
Jul 25, 2022 | 120.44 | 121.53 | 120.11 | 120.95 | 36,216 | -0.12(-0.10%) |
Jul 22, 2022 | 122.17 | 122.17 | 120.18 | 121.06 | 53,553 | -0.30(-0.25%) |
Jul 21, 2022 | 119.14 | 121.40 | 118.68 | 121.36 | 45,308 | +1.15(+0.96%) |
Jul 20, 2022 | 119.27 | 120.45 | 117.79 | 120.21 | 55,406 | +1.11(+0.93%) |
Jul 19, 2022 | 117.22 | 119.80 | 117.22 | 119.11 | 70,718 | +3.31(+2.86%) |
Jul 18, 2022 | 118.81 | 119.74 | 115.79 | 115.79 | 59,571 | -1.73(-1.48%) |
Jul 15, 2022 | 118.55 | 119.22 | 116.89 | 117.53 | 72,609 | +0.85(+0.73%) |
Jul 14, 2022 | 116.33 | 117.06 | 112.99 | 116.67 | 57,647 | -1.11(-0.95%) |
Jul 13, 2022 | 114.14 | 118.17 | 114.14 | 117.79 | 84,030 | +1.86(+1.61%) |
Jul 12, 2022 | 112.68 | 116.07 | 112.16 | 115.93 | 138,463 | +2.79(+2.47%) |
Jul 11, 2022 | 112.84 | 113.55 | 112.12 | 113.14 | 94,247 | -0.53(-0.47%) |
Jul 08, 2022 | 109.96 | 114.11 | 109.96 | 113.67 | 79,148 | +3.67(+3.34%) |
Jul 07, 2022 | 109.39 | 110.92 | 108.16 | 110.00 | 48,804 | +1.83(+1.69%) |
Jul 06, 2022 | 109.39 | 109.39 | 107.29 | 108.16 | 51,553 | -1.28(-1.17%) |
Jul 05, 2022 | 107.00 | 109.90 | 105.29 | 109.44 | 81,232 | +0.60(+0.55%) |
Jul 01, 2022 | 105.54 | 109.07 | 105.02 | 108.84 | 63,680 | +3.01(+2.84%) |
Jun 30, 2022 | 104.39 | 106.14 | 104.00 | 105.84 | 72,917 | +0.31(+0.29%) |
Jun 29, 2022 | 105.24 | 105.86 | 103.77 | 105.53 | 39,930 | +0.57(+0.54%) |
Jun 28, 2022 | 108.17 | 108.73 | 104.43 | 104.96 | 48,872 | -2.48(-2.31%) |
Jun 27, 2022 | 108.91 | 108.91 | 106.49 | 107.44 | 56,815 | -0.35(-0.32%) |
Jun 24, 2022 | 106.97 | 108.13 | 106.38 | 107.79 | 125,025 | +2.02(+1.91%) |
Jun 23, 2022 | 104.56 | 108.12 | 104.29 | 105.77 | 41,984 | +1.24(+1.19%) |
Jun 22, 2022 | 104.15 | 105.69 | 103.40 | 104.53 | 49,606 | +1.81(+1.77%) |
Jun 21, 2022 | 104.17 | 104.17 | 101.77 | 102.72 | 52,332 | +0.08(+0.08%) |
Jun 17, 2022 | 101.33 | 103.58 | 101.33 | 102.64 | 87,444 | +2.54(+2.54%) |
Jun 16, 2022 | 102.04 | 102.25 | 98.07 | 100.10 | 90,063 | -2.84(-2.76%) |
Jun 15, 2022 | 103.23 | 104.59 | 101.45 | 102.94 | 89,910 | +0.26(+0.25%) |
Jun 14, 2022 | 105.44 | 105.94 | 102.13 | 102.68 | 62,477 | -3.30(-3.12%) |
Jun 13, 2022 | 108.98 | 109.42 | 105.97 | 105.98 | 80,336 | -4.39(-3.98%) |
Jun 10, 2022 | 108.45 | 110.55 | 107.16 | 110.37 | 44,115 | +1.61(+1.48%) |
Jun 09, 2022 | 107.80 | 109.86 | 106.81 | 108.77 | 56,124 | +0.92(+0.85%) |
Jun 08, 2022 | 109.07 | 110.24 | 106.79 | 107.84 | 44,883 | -2.44(-2.21%) |
Jun 07, 2022 | 108.24 | 110.29 | 106.97 | 110.29 | 50,320 | +1.43(+1.32%) |
Jun 06, 2022 | 108.45 | 109.14 | 107.14 | 108.85 | 38,654 | +1.03(+0.95%) |
Jun 03, 2022 | 107.62 | 108.52 | 107.23 | 107.83 | 39,628 | -0.64(-0.59%) |
Jun 02, 2022 | 107.76 | 108.81 | 106.66 | 108.47 | 31,903 | +1.65(+1.54%) |