Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.14 | 90.68 | 89.11 | 89.18 | 895,359 | +0.18(+0.20%) |
Aug 30, 2022 | 90.57 | 91.26 | 88.99 | 89.00 | 879,190 | -0.96(-1.06%) |
Aug 29, 2022 | 89.40 | 90.81 | 89.07 | 89.96 | 537,418 | -0.66(-0.72%) |
Aug 26, 2022 | 94.34 | 94.64 | 90.60 | 90.61 | 498,235 | -3.53(-3.75%) |
Aug 25, 2022 | 94.25 | 95.11 | 93.70 | 94.15 | 473,035 | +1.06(+1.14%) |
Aug 24, 2022 | 90.91 | 93.28 | 90.91 | 93.08 | 503,950 | +1.86(+2.04%) |
Aug 23, 2022 | 90.65 | 91.81 | 90.57 | 91.22 | 486,380 | +1.61(+1.80%) |
Aug 22, 2022 | 89.13 | 90.77 | 88.71 | 89.61 | 612,977 | -1.60(-1.76%) |
Aug 19, 2022 | 93.72 | 94.38 | 90.85 | 91.21 | 866,613 | -3.80(-4.00%) |
Aug 18, 2022 | 94.31 | 96.34 | 94.12 | 95.01 | 631,793 | +0.71(+0.75%) |
Aug 17, 2022 | 93.51 | 94.74 | 92.84 | 94.31 | 539,506 | -0.36(-0.38%) |
Aug 16, 2022 | 92.28 | 94.73 | 92.26 | 94.66 | 714,205 | +2.39(+2.59%) |
Aug 15, 2022 | 91.37 | 92.54 | 90.92 | 92.28 | 616,367 | +0.22(+0.24%) |
Aug 12, 2022 | 90.12 | 92.24 | 89.98 | 92.06 | 569,198 | +2.45(+2.73%) |
Aug 11, 2022 | 90.34 | 90.43 | 88.78 | 89.61 | 837,340 | +1.95(+2.22%) |
Aug 10, 2022 | 89.22 | 89.89 | 87.12 | 87.66 | 793,387 | +0.60(+0.69%) |
Aug 09, 2022 | 85.86 | 87.09 | 84.38 | 87.06 | 1,045,309 | +2.29(+2.70%) |
Aug 08, 2022 | 85.08 | 86.52 | 84.72 | 84.77 | 1,105,411 | +0.42(+0.50%) |
Aug 05, 2022 | 84.68 | 86.32 | 84.13 | 84.35 | 864,347 | -0.89(-1.04%) |
Aug 04, 2022 | 84.14 | 85.55 | 83.74 | 85.24 | 742,374 | +1.02(+1.21%) |
Aug 03, 2022 | 83.61 | 84.68 | 83.38 | 84.23 | 374,838 | +1.25(+1.51%) |
Aug 02, 2022 | 82.73 | 84.23 | 81.56 | 82.97 | 405,165 | -0.21(-0.25%) |
Aug 01, 2022 | 82.03 | 83.38 | 81.05 | 83.18 | 653,334 | +0.84(+1.02%) |
Jul 29, 2022 | 82.24 | 82.77 | 80.68 | 82.34 | 483,730 | -0.03(-0.04%) |
Jul 28, 2022 | 82.81 | 83.78 | 80.80 | 82.37 | 479,103 | -0.28(-0.34%) |
Jul 27, 2022 | 81.29 | 83.40 | 80.98 | 82.65 | 950,828 | +3.86(+4.90%) |
Jul 26, 2022 | 79.57 | 80.03 | 78.47 | 78.79 | 462,305 | -1.39(-1.74%) |
Jul 25, 2022 | 78.93 | 80.37 | 78.36 | 80.19 | 408,851 | +1.01(+1.27%) |
Jul 22, 2022 | 80.65 | 81.35 | 78.80 | 79.18 | 382,182 | -0.67(-0.84%) |
Jul 21, 2022 | 78.91 | 80.00 | 77.54 | 79.85 | 675,776 | -0.29(-0.36%) |
Jul 20, 2022 | 78.72 | 80.88 | 78.72 | 80.14 | 464,923 | +1.12(+1.42%) |
Jul 19, 2022 | 77.11 | 79.45 | 77.10 | 79.01 | 728,847 | +3.06(+4.02%) |
Jul 18, 2022 | 76.13 | 77.47 | 75.25 | 75.96 | 807,186 | +1.00(+1.34%) |
Jul 15, 2022 | 74.65 | 75.31 | 73.74 | 74.95 | 659,775 | +1.59(+2.17%) |
Jul 14, 2022 | 72.99 | 73.84 | 72.18 | 73.36 | 460,665 | -0.87(-1.17%) |
Jul 13, 2022 | 72.11 | 74.72 | 71.77 | 74.22 | 454,026 | +0.33(+0.44%) |
Jul 12, 2022 | 73.52 | 75.67 | 73.52 | 73.90 | 338,396 | +0.10(+0.13%) |
Jul 11, 2022 | 73.74 | 74.40 | 71.65 | 73.80 | 657,950 | -0.21(-0.28%) |
Jul 08, 2022 | 74.44 | 75.06 | 72.61 | 74.01 | 414,662 | -0.40(-0.53%) |
Jul 07, 2022 | 73.63 | 75.80 | 73.63 | 74.40 | 428,946 | +1.59(+2.19%) |
Jul 06, 2022 | 74.61 | 75.11 | 71.31 | 72.81 | 626,769 | -1.97(-2.63%) |
Jul 05, 2022 | 72.71 | 74.94 | 71.70 | 74.78 | 460,015 | -0.02(-0.03%) |
Jul 01, 2022 | 73.27 | 75.27 | 73.08 | 74.80 | 544,010 | +1.25(+1.70%) |
Jun 30, 2022 | 73.44 | 75.06 | 71.63 | 73.55 | 797,099 | -1.35(-1.81%) |
Jun 29, 2022 | 75.32 | 75.57 | 72.57 | 74.90 | 850,243 | -0.37(-0.49%) |
Jun 28, 2022 | 78.17 | 80.23 | 75.24 | 75.27 | 614,045 | -1.53(-2.00%) |
Jun 27, 2022 | 75.60 | 77.29 | 75.13 | 76.80 | 736,236 | +0.87(+1.14%) |
Jun 24, 2022 | 72.03 | 75.94 | 71.44 | 75.94 | 975,133 | +5.08(+7.16%) |
Jun 23, 2022 | 73.24 | 73.62 | 69.78 | 70.86 | 1,219,254 | -1.80(-2.48%) |
Jun 22, 2022 | 73.64 | 74.67 | 71.96 | 72.66 | 815,845 | -2.02(-2.70%) |
Jun 21, 2022 | 76.52 | 77.17 | 74.64 | 74.68 | 556,763 | -0.86(-1.13%) |
Jun 17, 2022 | 76.61 | 77.22 | 74.39 | 75.54 | 813,384 | -0.40(-0.52%) |
Jun 16, 2022 | 79.12 | 79.30 | 75.72 | 75.94 | 1,163,842 | -5.60(-6.87%) |
Jun 15, 2022 | 80.61 | 82.88 | 80.05 | 81.54 | 649,311 | +2.51(+3.17%) |
Jun 14, 2022 | 78.87 | 79.48 | 77.70 | 79.03 | 833,547 | +0.66(+0.84%) |
Jun 13, 2022 | 81.53 | 82.44 | 77.71 | 78.37 | 1,025,045 | -5.89(-6.99%) |
Jun 10, 2022 | 88.02 | 89.00 | 84.26 | 84.27 | 964,549 | -5.62(-6.25%) |
Jun 09, 2022 | 92.37 | 92.37 | 89.86 | 89.89 | 462,688 | -3.09(-3.33%) |
Jun 08, 2022 | 92.65 | 93.49 | 91.85 | 92.98 | 450,449 | -0.66(-0.70%) |
Jun 07, 2022 | 94.34 | 94.34 | 92.78 | 93.64 | 512,635 | -1.02(-1.07%) |
Jun 06, 2022 | 92.69 | 95.12 | 91.91 | 94.65 | 1,014,867 | +2.95(+3.21%) |
Jun 03, 2022 | 89.26 | 92.15 | 88.98 | 91.71 | 808,112 | +1.23(+1.36%) |
Jun 02, 2022 | 88.30 | 90.66 | 88.30 | 90.47 | 443,657 | +1.95(+2.20%) |