Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 86.65 | 86.90 | 85.57 | 85.57 | 1,607,709 | -0.69(-0.80%) |
Aug 30, 2022 | 87.55 | 87.62 | 85.78 | 86.26 | 2,587,580 | -0.97(-1.11%) |
Aug 29, 2022 | 87.23 | 87.94 | 86.95 | 87.23 | 1,705,058 | -0.58(-0.66%) |
Aug 26, 2022 | 90.85 | 90.95 | 87.82 | 87.82 | 1,495,193 | -3.06(-3.37%) |
Aug 25, 2022 | 89.99 | 90.91 | 89.77 | 90.88 | 888,680 | +1.32(+1.48%) |
Aug 24, 2022 | 89.14 | 89.91 | 89.03 | 89.56 | 1,146,822 | +0.34(+0.38%) |
Aug 23, 2022 | 89.43 | 89.95 | 89.11 | 89.22 | 1,081,627 | -0.18(-0.21%) |
Aug 22, 2022 | 90.20 | 90.22 | 89.19 | 89.40 | 1,523,327 | -1.93(-2.12%) |
Aug 19, 2022 | 92.02 | 92.13 | 91.10 | 91.34 | 989,622 | -1.31(-1.42%) |
Aug 18, 2022 | 92.46 | 92.83 | 92.15 | 92.65 | 801,518 | +0.26(+0.28%) |
Aug 17, 2022 | 92.37 | 93.01 | 91.93 | 92.39 | 2,109,238 | -0.82(-0.88%) |
Aug 16, 2022 | 92.77 | 93.65 | 92.53 | 93.20 | 1,831,356 | +0.18(+0.20%) |
Aug 15, 2022 | 92.11 | 93.15 | 91.98 | 93.02 | 1,324,927 | +0.36(+0.39%) |
Aug 12, 2022 | 91.61 | 92.71 | 91.36 | 92.66 | 1,086,347 | +1.55(+1.71%) |
Aug 11, 2022 | 91.76 | 92.28 | 90.96 | 91.10 | 2,569,039 | +0.02(+0.02%) |
Aug 10, 2022 | 90.59 | 91.15 | 90.34 | 91.08 | 2,144,944 | +2.03(+2.28%) |
Aug 09, 2022 | 89.41 | 89.47 | 88.79 | 89.05 | 11,697,268 | -0.52(-0.59%) |
Aug 08, 2022 | 89.91 | 90.59 | 89.35 | 89.58 | 1,631,336 | +0.03(+0.03%) |
Aug 05, 2022 | 88.66 | 89.69 | 88.56 | 89.55 | 1,088,711 | -0.03(-0.03%) |
Aug 04, 2022 | 89.67 | 89.78 | 89.23 | 89.58 | 1,292,054 | -0.06(-0.07%) |
Aug 03, 2022 | 88.82 | 89.91 | 88.74 | 89.63 | 1,236,654 | +1.39(+1.57%) |
Aug 02, 2022 | 88.39 | 89.30 | 87.94 | 88.24 | 1,455,276 | -0.49(-0.55%) |
Aug 01, 2022 | 88.44 | 89.30 | 88.15 | 88.73 | 5,345,848 | -0.22(-0.25%) |
Jul 29, 2022 | 88.00 | 89.19 | 87.83 | 88.95 | 1,630,041 | +1.19(+1.35%) |
Jul 28, 2022 | 86.76 | 87.87 | 86.01 | 87.77 | 1,449,723 | +1.12(+1.29%) |
Jul 27, 2022 | 85.21 | 87.02 | 85.13 | 86.65 | 2,356,771 | +2.24(+2.65%) |
Jul 26, 2022 | 85.13 | 85.13 | 84.23 | 84.42 | 10,517,747 | -1.08(-1.26%) |
Jul 25, 2022 | 85.55 | 85.67 | 84.98 | 85.49 | 1,718,959 | +0.14(+0.16%) |
Jul 22, 2022 | 86.28 | 86.59 | 84.86 | 85.36 | 1,399,512 | -0.94(-1.09%) |
Jul 21, 2022 | 85.28 | 86.30 | 84.71 | 86.30 | 2,013,846 | +0.83(+0.97%) |
Jul 20, 2022 | 84.76 | 85.71 | 84.55 | 85.48 | 2,286,778 | +0.72(+0.85%) |
Jul 19, 2022 | 83.37 | 84.84 | 83.25 | 84.76 | 2,449,245 | +2.32(+2.82%) |
Jul 18, 2022 | 83.80 | 84.01 | 82.16 | 82.43 | 4,425,166 | -0.59(-0.71%) |
Jul 15, 2022 | 82.46 | 83.06 | 81.95 | 83.03 | 1,674,383 | +1.56(+1.92%) |
Jul 14, 2022 | 80.75 | 81.58 | 80.05 | 81.46 | 3,642,266 | -0.36(-0.44%) |
Jul 13, 2022 | 81.00 | 82.41 | 80.84 | 81.82 | 2,189,038 | -0.35(-0.43%) |
Jul 12, 2022 | 82.83 | 83.30 | 81.78 | 82.17 | 1,583,899 | -0.71(-0.86%) |
Jul 11, 2022 | 83.40 | 83.56 | 82.72 | 82.88 | 2,104,717 | -1.06(-1.26%) |
Jul 08, 2022 | 83.59 | 84.41 | 83.24 | 83.94 | 1,455,706 | -0.08(-0.09%) |
Jul 07, 2022 | 83.11 | 84.19 | 83.11 | 84.02 | 2,100,670 | +1.38(+1.67%) |
Jul 06, 2022 | 82.52 | 83.20 | 81.88 | 82.64 | 7,903,370 | +0.14(+0.16%) |
Jul 05, 2022 | 81.13 | 82.54 | 80.42 | 82.50 | 2,599,796 | +0.25(+0.31%) |
Jul 01, 2022 | 81.25 | 82.35 | 80.63 | 82.25 | 1,969,847 | +0.83(+1.01%) |
Jun 30, 2022 | 81.12 | 82.12 | 80.30 | 81.42 | 3,501,393 | -0.67(-0.82%) |
Jun 29, 2022 | 82.31 | 82.49 | 81.64 | 82.09 | 3,221,759 | -0.16(-0.19%) |
Jun 28, 2022 | 84.28 | 84.90 | 82.24 | 82.25 | 12,260,073 | -1.71(-2.04%) |
Jun 27, 2022 | 84.42 | 84.53 | 83.68 | 83.96 | 6,288,831 | -0.22(-0.27%) |
Jun 24, 2022 | 82.36 | 84.21 | 82.31 | 84.18 | 2,018,373 | +2.54(+3.11%) |
Jun 23, 2022 | 81.25 | 81.79 | 80.44 | 81.65 | 2,910,680 | +0.81(+1.00%) |
Jun 22, 2022 | 79.84 | 81.64 | 79.82 | 80.84 | 5,919,995 | -0.06(-0.07%) |
Jun 21, 2022 | 80.17 | 81.25 | 80.17 | 80.90 | 4,038,360 | +1.89(+2.39%) |
Jun 17, 2022 | 78.83 | 79.70 | 78.16 | 79.01 | 21,178,738 | +0.33(+0.42%) |
Jun 16, 2022 | 79.69 | 79.82 | 78.13 | 78.68 | 5,368,458 | -2.87(-3.52%) |
Jun 15, 2022 | 81.09 | 82.59 | 80.06 | 81.55 | 2,620,738 | +1.19(+1.48%) |
Jun 14, 2022 | 81.01 | 81.28 | 79.67 | 80.36 | 5,411,190 | -0.26(-0.33%) |
Jun 13, 2022 | 81.80 | 82.17 | 80.28 | 80.63 | 8,813,060 | -3.41(-4.06%) |
Jun 10, 2022 | 85.19 | 85.28 | 83.99 | 84.04 | 2,667,671 | -2.56(-2.95%) |
Jun 09, 2022 | 88.34 | 88.71 | 86.59 | 86.59 | 1,206,381 | -2.12(-2.39%) |
Jun 08, 2022 | 89.28 | 89.72 | 88.52 | 88.71 | 2,227,581 | -0.98(-1.09%) |
Jun 07, 2022 | 88.05 | 89.79 | 87.88 | 89.69 | 1,207,894 | +0.92(+1.04%) |
Jun 06, 2022 | 89.48 | 89.77 | 88.52 | 88.77 | 1,128,409 | +0.28(+0.32%) |
Jun 03, 2022 | 88.85 | 89.23 | 88.26 | 88.49 | 1,350,800 | -1.46(-1.63%) |
Jun 02, 2022 | 88.07 | 89.95 | 87.73 | 89.95 | 1,320,453 | +1.80(+2.04%) |