Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 86.82 | 88.44 | 85.13 | 85.36 | 113,361 | -0.92(-1.07%) |
Aug 30, 2022 | 88.44 | 88.44 | 86.06 | 86.28 | 134,803 | -1.80(-2.04%) |
Aug 29, 2022 | 87.86 | 88.30 | 87.21 | 88.08 | 125,809 | -0.16(-0.18%) |
Aug 26, 2022 | 91.57 | 91.57 | 87.81 | 88.24 | 134,158 | -3.11(-3.40%) |
Aug 25, 2022 | 90.59 | 91.41 | 90.54 | 91.35 | 106,471 | +1.15(+1.27%) |
Aug 24, 2022 | 90.29 | 90.94 | 89.57 | 90.20 | 90,191 | +0.18(+0.20%) |
Aug 23, 2022 | 90.20 | 91.03 | 89.45 | 90.02 | 105,287 | -0.41(-0.46%) |
Aug 22, 2022 | 91.20 | 92.21 | 89.79 | 90.43 | 135,838 | -1.81(-1.96%) |
Aug 19, 2022 | 93.01 | 93.01 | 91.55 | 92.24 | 147,680 | -0.93(-1.00%) |
Aug 18, 2022 | 93.05 | 93.46 | 92.49 | 93.17 | 162,900 | +0.28(+0.31%) |
Aug 17, 2022 | 93.26 | 93.43 | 91.93 | 92.89 | 141,421 | -1.09(-1.16%) |
Aug 16, 2022 | 93.73 | 94.54 | 91.44 | 93.98 | 163,794 | +0.08(+0.08%) |
Aug 15, 2022 | 93.05 | 94.04 | 90.65 | 93.90 | 210,918 | -0.57(-0.60%) |
Aug 12, 2022 | 93.07 | 94.48 | 91.84 | 94.47 | 118,260 | +1.86(+2.01%) |
Aug 11, 2022 | 93.17 | 93.34 | 91.64 | 92.61 | 122,525 | +0.29(+0.31%) |
Aug 10, 2022 | 91.70 | 92.70 | 90.68 | 92.33 | 186,700 | +1.79(+1.98%) |
Aug 09, 2022 | 90.83 | 90.88 | 89.76 | 90.54 | 186,035 | -0.17(-0.18%) |
Aug 08, 2022 | 90.30 | 91.31 | 89.10 | 90.71 | 162,899 | +0.63(+0.70%) |
Aug 05, 2022 | 88.95 | 90.19 | 88.60 | 90.08 | 145,912 | +0.29(+0.32%) |
Aug 04, 2022 | 89.14 | 89.79 | 88.66 | 89.79 | 124,846 | +0.44(+0.50%) |
Aug 03, 2022 | 88.14 | 89.49 | 87.38 | 89.35 | 110,263 | +1.39(+1.58%) |
Aug 02, 2022 | 89.22 | 89.22 | 87.78 | 87.96 | 144,421 | -1.78(-1.98%) |
Aug 01, 2022 | 88.72 | 90.48 | 87.92 | 89.73 | 193,774 | +0.67(+0.75%) |
Jul 29, 2022 | 86.78 | 89.08 | 86.33 | 89.07 | 412,377 | +2.29(+2.63%) |
Jul 28, 2022 | 84.48 | 86.91 | 83.85 | 86.78 | 285,629 | +2.05(+2.42%) |
Jul 27, 2022 | 82.92 | 85.07 | 81.34 | 84.73 | 272,983 | +2.77(+3.37%) |
Jul 26, 2022 | 79.05 | 82.22 | 78.70 | 81.97 | 293,458 | +4.22(+5.42%) |
Jul 25, 2022 | 78.16 | 78.80 | 77.13 | 77.75 | 173,072 | -0.25(-0.31%) |
Jul 22, 2022 | 78.06 | 78.54 | 76.93 | 78.00 | 151,973 | +0.15(+0.19%) |
Jul 21, 2022 | 76.13 | 77.85 | 75.69 | 77.85 | 155,466 | +1.83(+2.41%) |
Jul 20, 2022 | 74.76 | 76.30 | 74.61 | 76.01 | 159,218 | +1.11(+1.48%) |
Jul 19, 2022 | 72.29 | 75.15 | 70.94 | 74.91 | 199,533 | +3.49(+4.89%) |
Jul 18, 2022 | 72.45 | 73.04 | 70.87 | 71.42 | 203,070 | -0.87(-1.21%) |
Jul 15, 2022 | 71.57 | 72.52 | 70.49 | 72.29 | 192,232 | +2.24(+3.19%) |
Jul 14, 2022 | 68.74 | 70.16 | 67.67 | 70.05 | 179,219 | -2.01(-2.79%) |
Jul 13, 2022 | 71.70 | 72.44 | 71.11 | 72.06 | 77,051 | -0.26(-0.35%) |
Jul 12, 2022 | 73.23 | 74.00 | 72.20 | 72.32 | 116,792 | -0.83(-1.14%) |
Jul 11, 2022 | 72.97 | 73.55 | 72.63 | 73.15 | 111,701 | -0.26(-0.36%) |
Jul 08, 2022 | 74.09 | 75.03 | 72.93 | 73.42 | 108,028 | -0.74(-0.99%) |
Jul 07, 2022 | 73.44 | 74.41 | 72.91 | 74.15 | 123,105 | +1.29(+1.78%) |
Jul 06, 2022 | 72.48 | 73.39 | 71.59 | 72.86 | 128,072 | +0.19(+0.26%) |
Jul 05, 2022 | 71.24 | 72.70 | 70.64 | 72.67 | 226,006 | +0.38(+0.53%) |
Jul 01, 2022 | 71.75 | 72.95 | 71.02 | 72.29 | 133,545 | +0.44(+0.61%) |
Jun 30, 2022 | 70.49 | 72.26 | 69.64 | 71.85 | 166,902 | +0.61(+0.85%) |
Jun 29, 2022 | 71.77 | 71.79 | 70.21 | 71.24 | 175,506 | -0.11(-0.15%) |
Jun 28, 2022 | 71.80 | 72.59 | 71.33 | 71.35 | 258,346 | -0.21(-0.29%) |
Jun 27, 2022 | 71.64 | 72.38 | 69.88 | 71.55 | 194,157 | +0.45(+0.63%) |
Jun 24, 2022 | 69.15 | 71.10 | 68.07 | 71.10 | 530,625 | +2.52(+3.68%) |
Jun 23, 2022 | 68.81 | 69.62 | 68.09 | 68.58 | 218,155 | -0.16(-0.23%) |
Jun 22, 2022 | 68.15 | 68.90 | 67.91 | 68.74 | 224,285 | -0.25(-0.36%) |
Jun 21, 2022 | 68.09 | 69.39 | 67.49 | 68.98 | 231,291 | +1.72(+2.55%) |
Jun 17, 2022 | 68.07 | 68.65 | 67.06 | 67.27 | 426,364 | -0.31(-0.46%) |
Jun 16, 2022 | 69.04 | 69.04 | 67.31 | 67.58 | 207,112 | -2.52(-3.60%) |
Jun 15, 2022 | 70.40 | 71.08 | 69.00 | 70.10 | 233,959 | +0.42(+0.61%) |
Jun 14, 2022 | 69.53 | 70.38 | 68.67 | 69.68 | 203,411 | +0.05(+0.07%) |
Jun 13, 2022 | 69.84 | 70.66 | 68.97 | 69.63 | 209,436 | -1.75(-2.45%) |
Jun 10, 2022 | 72.31 | 73.75 | 70.77 | 71.38 | 154,661 | -2.02(-2.75%) |
Jun 09, 2022 | 73.82 | 74.40 | 73.33 | 73.40 | 150,878 | -0.43(-0.58%) |
Jun 08, 2022 | 74.53 | 74.67 | 73.55 | 73.83 | 122,622 | -1.34(-1.79%) |
Jun 07, 2022 | 74.40 | 75.36 | 73.70 | 75.17 | 185,470 | +0.01(+0.01%) |
Jun 06, 2022 | 75.09 | 75.46 | 74.79 | 75.16 | 118,995 | +0.52(+0.70%) |
Jun 03, 2022 | 74.90 | 75.15 | 73.76 | 74.64 | 166,324 | -0.43(-0.57%) |
Jun 02, 2022 | 73.23 | 75.19 | 73.18 | 75.07 | 167,009 | +2.13(+2.92%) |