Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 87.03 | 88.25 | 84.92 | 85.10 | 1,825,476 | +1.85(+2.22%) |
Aug 30, 2022 | 83.63 | 84.55 | 82.42 | 83.25 | 1,338,105 | -0.57(-0.69%) |
Aug 29, 2022 | 85.16 | 86.36 | 83.67 | 83.83 | 1,092,454 | -2.40(-2.79%) |
Aug 26, 2022 | 91.73 | 92.12 | 86.00 | 86.23 | 2,155,172 | -2.03(-2.30%) |
Aug 25, 2022 | 87.00 | 88.97 | 86.00 | 88.26 | 1,764,153 | +3.82(+4.52%) |
Aug 24, 2022 | 82.50 | 86.06 | 82.40 | 84.44 | 877,411 | +0.61(+0.73%) |
Aug 23, 2022 | 82.92 | 84.25 | 82.17 | 83.83 | 1,454,004 | +1.75(+2.13%) |
Aug 22, 2022 | 82.19 | 83.78 | 81.90 | 82.07 | 2,283,400 | +0.98(+1.20%) |
Aug 19, 2022 | 81.79 | 82.17 | 80.66 | 81.10 | 1,608,532 | -1.35(-1.64%) |
Aug 18, 2022 | 90.78 | 90.95 | 81.39 | 82.45 | 3,446,678 | -5.24(-5.97%) |
Aug 17, 2022 | 88.21 | 89.03 | 87.41 | 87.68 | 1,476,149 | -1.53(-1.72%) |
Aug 16, 2022 | 87.13 | 89.55 | 87.13 | 89.22 | 1,602,189 | +0.72(+0.81%) |
Aug 15, 2022 | 86.68 | 88.82 | 86.40 | 88.50 | 1,054,849 | +0.53(+0.60%) |
Aug 12, 2022 | 85.45 | 88.12 | 85.45 | 87.97 | 1,171,821 | +0.34(+0.39%) |
Aug 11, 2022 | 87.56 | 89.30 | 86.97 | 87.63 | 988,251 | +1.63(+1.89%) |
Aug 10, 2022 | 84.15 | 86.14 | 84.15 | 86.00 | 1,189,735 | +0.42(+0.49%) |
Aug 09, 2022 | 85.21 | 86.30 | 84.78 | 85.58 | 992,836 | -0.08(-0.09%) |
Aug 08, 2022 | 85.20 | 86.72 | 84.76 | 85.66 | 1,260,321 | +0.46(+0.54%) |
Aug 05, 2022 | 83.69 | 85.41 | 83.59 | 85.20 | 1,315,039 | -0.02(-0.02%) |
Aug 04, 2022 | 85.71 | 86.43 | 83.87 | 85.21 | 1,785,984 | -1.45(-1.67%) |
Aug 03, 2022 | 86.75 | 87.44 | 84.95 | 86.66 | 2,280,094 | -0.09(-0.10%) |
Aug 02, 2022 | 84.26 | 87.99 | 83.23 | 86.75 | 2,173,925 | -0.90(-1.03%) |
Aug 01, 2022 | 86.52 | 87.71 | 84.62 | 87.65 | 1,895,823 | -1.38(-1.55%) |
Jul 29, 2022 | 88.17 | 90.06 | 87.44 | 89.03 | 2,200,318 | -3.01(-3.27%) |
Jul 28, 2022 | 91.65 | 93.62 | 90.48 | 92.03 | 1,691,053 | +0.01(+0.01%) |
Jul 27, 2022 | 91.48 | 92.78 | 90.83 | 92.02 | 1,389,230 | +1.70(+1.89%) |
Jul 26, 2022 | 92.86 | 94.46 | 89.59 | 90.32 | 1,829,415 | -2.37(-2.56%) |
Jul 25, 2022 | 91.21 | 93.56 | 90.62 | 92.69 | 2,039,221 | +1.69(+1.85%) |
Jul 22, 2022 | 92.65 | 94.14 | 90.28 | 91.01 | 1,735,434 | -4.73(-4.94%) |
Jul 21, 2022 | 94.53 | 97.58 | 94.45 | 95.74 | 2,943,192 | +5.55(+6.16%) |
Jul 20, 2022 | 87.85 | 90.36 | 86.51 | 90.18 | 3,351,866 | +3.85(+4.46%) |
Jul 19, 2022 | 85.58 | 87.79 | 84.83 | 86.33 | 1,798,129 | +2.31(+2.75%) |
Jul 18, 2022 | 84.85 | 85.87 | 83.84 | 84.03 | 1,669,625 | +1.27(+1.54%) |
Jul 15, 2022 | 82.80 | 83.21 | 79.67 | 82.75 | 1,458,263 | -1.45(-1.72%) |
Jul 14, 2022 | 84.57 | 85.40 | 83.28 | 84.20 | 1,263,990 | -1.39(-1.62%) |
Jul 13, 2022 | 82.80 | 86.58 | 82.80 | 85.59 | 1,710,859 | +2.78(+3.35%) |
Jul 12, 2022 | 82.93 | 84.12 | 82.61 | 82.81 | 1,204,132 | -0.21(-0.25%) |
Jul 11, 2022 | 83.97 | 84.53 | 82.36 | 83.02 | 1,908,258 | -4.08(-4.68%) |
Jul 08, 2022 | 84.34 | 87.56 | 83.63 | 87.10 | 1,832,173 | +2.27(+2.67%) |
Jul 07, 2022 | 85.20 | 85.66 | 83.33 | 84.83 | 2,485,565 | -0.60(-0.71%) |
Jul 06, 2022 | 87.14 | 87.20 | 83.32 | 85.43 | 2,256,290 | -2.96(-3.35%) |
Jul 05, 2022 | 88.19 | 88.84 | 86.10 | 88.39 | 1,868,330 | -1.10(-1.23%) |
Jul 01, 2022 | 88.85 | 91.50 | 88.58 | 89.49 | 1,415,423 | +0.11(+0.12%) |
Jun 30, 2022 | 87.99 | 89.48 | 86.47 | 89.39 | 2,022,568 | +0.80(+0.91%) |
Jun 29, 2022 | 88.35 | 89.60 | 87.97 | 88.58 | 2,106,955 | -1.15(-1.28%) |
Jun 28, 2022 | 92.07 | 92.63 | 88.72 | 89.73 | 2,167,695 | -2.07(-2.25%) |
Jun 27, 2022 | 92.87 | 93.50 | 90.91 | 91.80 | 2,412,277 | +2.18(+2.44%) |
Jun 24, 2022 | 88.88 | 89.72 | 88.02 | 89.62 | 2,117,031 | +2.62(+3.02%) |
Jun 23, 2022 | 87.81 | 88.88 | 86.11 | 87.00 | 1,911,860 | -0.77(-0.87%) |
Jun 22, 2022 | 85.57 | 89.40 | 85.22 | 87.76 | 2,071,988 | -0.34(-0.38%) |
Jun 21, 2022 | 87.39 | 89.36 | 86.49 | 88.10 | 3,362,063 | -1.11(-1.25%) |
Jun 17, 2022 | 92.86 | 93.07 | 88.86 | 89.21 | 5,418,723 | -1.53(-1.69%) |
Jun 16, 2022 | 93.65 | 94.02 | 89.72 | 90.74 | 3,164,142 | -7.69(-7.81%) |
Jun 15, 2022 | 98.55 | 99.14 | 95.75 | 98.43 | 2,856,219 | -2.25(-2.24%) |
Jun 14, 2022 | 98.94 | 102.53 | 98.09 | 100.68 | 2,323,233 | +3.65(+3.76%) |
Jun 13, 2022 | 99.08 | 99.53 | 95.59 | 97.03 | 2,494,176 | -4.13(-4.08%) |
Jun 10, 2022 | 103.41 | 104.14 | 101.13 | 101.16 | 3,728,793 | +1.81(+1.82%) |
Jun 09, 2022 | 100.16 | 101.41 | 99.28 | 99.35 | 2,204,894 | -2.95(-2.88%) |
Jun 08, 2022 | 102.45 | 102.63 | 99.88 | 102.30 | 2,461,190 | +3.20(+3.23%) |
Jun 07, 2022 | 98.93 | 99.19 | 96.79 | 99.10 | 1,946,934 | +0.05(+0.05%) |
Jun 06, 2022 | 101.45 | 102.36 | 97.92 | 99.05 | 1,661,122 | +1.32(+1.35%) |
Jun 03, 2022 | 98.39 | 98.40 | 96.74 | 97.73 | 1,057,341 | -1.88(-1.89%) |
Jun 02, 2022 | 96.88 | 100.58 | 96.35 | 99.61 | 2,148,123 | +3.44(+3.57%) |