Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.32 | 84.10 | 81.62 | 81.93 | 337,052 | -1.30(-1.56%) |
Aug 30, 2022 | 82.34 | 83.38 | 82.03 | 83.23 | 275,447 | +1.23(+1.50%) |
Aug 29, 2022 | 81.54 | 82.83 | 80.07 | 82.00 | 171,889 | -0.14(-0.17%) |
Aug 26, 2022 | 84.27 | 84.53 | 82.09 | 82.14 | 115,865 | -2.30(-2.72%) |
Aug 25, 2022 | 84.61 | 84.73 | 83.96 | 84.44 | 127,781 | +0.16(+0.19%) |
Aug 24, 2022 | 83.26 | 84.78 | 83.26 | 84.28 | 134,472 | +0.82(+0.98%) |
Aug 23, 2022 | 83.81 | 84.10 | 83.15 | 83.46 | 133,372 | -0.59(-0.70%) |
Aug 22, 2022 | 84.30 | 84.48 | 83.58 | 84.05 | 166,554 | -0.74(-0.87%) |
Aug 19, 2022 | 85.77 | 85.93 | 84.48 | 84.79 | 169,594 | -1.00(-1.17%) |
Aug 18, 2022 | 87.00 | 87.37 | 85.37 | 85.79 | 201,889 | -1.49(-1.71%) |
Aug 17, 2022 | 86.07 | 87.28 | 85.87 | 87.28 | 119,026 | +0.55(+0.63%) |
Aug 16, 2022 | 85.78 | 86.87 | 85.28 | 86.73 | 101,782 | +0.79(+0.92%) |
Aug 15, 2022 | 85.47 | 86.13 | 84.90 | 85.94 | 136,836 | +0.29(+0.34%) |
Aug 12, 2022 | 84.53 | 85.67 | 84.10 | 85.65 | 123,862 | +1.44(+1.71%) |
Aug 11, 2022 | 85.63 | 85.63 | 83.89 | 84.21 | 126,847 | -1.18(-1.38%) |
Aug 10, 2022 | 85.14 | 85.77 | 84.45 | 85.39 | 153,551 | +1.40(+1.67%) |
Aug 09, 2022 | 84.16 | 84.34 | 83.57 | 83.99 | 132,690 | +0.10(+0.12%) |
Aug 08, 2022 | 84.14 | 84.72 | 83.43 | 83.89 | 189,611 | -0.19(-0.23%) |
Aug 05, 2022 | 83.09 | 84.11 | 82.76 | 84.08 | 112,150 | +0.16(+0.19%) |
Aug 04, 2022 | 84.33 | 84.72 | 83.03 | 83.92 | 196,399 | -0.85(-1.00%) |
Aug 03, 2022 | 82.13 | 84.96 | 81.47 | 84.77 | 366,633 | +3.19(+3.91%) |
Aug 02, 2022 | 82.34 | 83.59 | 81.25 | 81.58 | 162,290 | -0.89(-1.08%) |
Aug 01, 2022 | 81.34 | 82.83 | 80.09 | 82.47 | 317,061 | +1.52(+1.88%) |
Jul 29, 2022 | 80.02 | 83.81 | 80.02 | 80.95 | 440,211 | +1.11(+1.39%) |
Jul 28, 2022 | 76.09 | 79.85 | 76.07 | 79.84 | 221,058 | +3.58(+4.69%) |
Jul 27, 2022 | 74.90 | 76.68 | 74.89 | 76.26 | 186,366 | +1.41(+1.88%) |
Jul 26, 2022 | 75.47 | 75.47 | 73.98 | 74.85 | 203,980 | -0.44(-0.58%) |
Jul 25, 2022 | 75.57 | 75.89 | 74.82 | 75.29 | 209,801 | +0.03(+0.04%) |
Jul 22, 2022 | 75.98 | 76.08 | 74.76 | 75.26 | 192,915 | -0.33(-0.44%) |
Jul 21, 2022 | 74.37 | 75.55 | 74.22 | 75.59 | 128,791 | +1.15(+1.54%) |
Jul 20, 2022 | 73.99 | 74.44 | 73.41 | 74.44 | 239,142 | +0.50(+0.68%) |
Jul 19, 2022 | 72.81 | 74.19 | 72.50 | 73.94 | 111,465 | +1.80(+2.50%) |
Jul 18, 2022 | 73.32 | 74.55 | 72.02 | 72.14 | 142,097 | -0.99(-1.35%) |
Jul 15, 2022 | 74.62 | 74.62 | 72.51 | 73.13 | 199,515 | -0.29(-0.39%) |
Jul 14, 2022 | 72.96 | 73.61 | 71.28 | 73.42 | 263,255 | -0.18(-0.24%) |
Jul 13, 2022 | 72.55 | 74.19 | 72.33 | 73.60 | 214,422 | +0.05(+0.07%) |
Jul 12, 2022 | 73.94 | 74.05 | 72.93 | 73.55 | 464,002 | -0.21(-0.28%) |
Jul 11, 2022 | 73.70 | 74.23 | 73.12 | 73.76 | 189,878 | -0.26(-0.35%) |
Jul 08, 2022 | 73.24 | 74.03 | 72.58 | 74.02 | 187,658 | +0.59(+0.80%) |
Jul 07, 2022 | 73.61 | 73.99 | 72.41 | 73.43 | 186,546 | +0.01(+0.01%) |
Jul 06, 2022 | 72.50 | 73.50 | 72.50 | 73.42 | 145,059 | +1.12(+1.55%) |
Jul 05, 2022 | 72.50 | 73.28 | 70.54 | 72.30 | 170,535 | -1.08(-1.47%) |
Jul 01, 2022 | 72.39 | 73.64 | 72.39 | 73.38 | 139,643 | +0.70(+0.96%) |
Jun 30, 2022 | 71.17 | 72.73 | 70.61 | 72.68 | 316,341 | +1.02(+1.42%) |
Jun 29, 2022 | 70.05 | 71.67 | 69.18 | 71.66 | 171,328 | +1.65(+2.36%) |
Jun 28, 2022 | 72.50 | 73.01 | 69.90 | 70.01 | 147,882 | -2.55(-3.51%) |
Jun 27, 2022 | 72.70 | 73.80 | 72.37 | 72.56 | 211,280 | -0.01(-0.01%) |
Jun 24, 2022 | 70.48 | 72.74 | 70.36 | 72.57 | 450,074 | +2.51(+3.58%) |
Jun 23, 2022 | 68.50 | 70.12 | 68.30 | 70.06 | 205,089 | +1.68(+2.46%) |
Jun 22, 2022 | 66.95 | 68.78 | 66.50 | 68.38 | 182,130 | +1.20(+1.79%) |
Jun 21, 2022 | 66.53 | 67.56 | 66.13 | 67.18 | 177,326 | +1.12(+1.70%) |
Jun 17, 2022 | 66.87 | 67.20 | 65.27 | 66.06 | 459,906 | +0.44(+0.67%) |
Jun 16, 2022 | 65.33 | 66.05 | 63.90 | 65.62 | 303,695 | -0.68(-1.03%) |
Jun 15, 2022 | 66.75 | 67.70 | 65.31 | 66.30 | 269,874 | +0.25(+0.38%) |
Jun 14, 2022 | 66.56 | 66.73 | 65.65 | 66.05 | 195,713 | -0.66(-0.99%) |
Jun 13, 2022 | 67.34 | 67.83 | 65.86 | 66.71 | 295,576 | -2.06(-3.00%) |
Jun 10, 2022 | 69.29 | 69.85 | 68.17 | 68.77 | 271,579 | -1.21(-1.73%) |
Jun 09, 2022 | 70.59 | 71.10 | 69.69 | 69.98 | 201,434 | -0.86(-1.21%) |
Jun 08, 2022 | 72.92 | 72.92 | 70.59 | 70.84 | 132,683 | -2.08(-2.85%) |
Jun 07, 2022 | 71.15 | 73.10 | 70.61 | 72.92 | 148,416 | +1.21(+1.69%) |
Jun 06, 2022 | 72.94 | 73.69 | 71.44 | 71.71 | 175,944 | -1.00(-1.38%) |
Jun 03, 2022 | 72.78 | 72.97 | 71.87 | 72.71 | 156,981 | -0.55(-0.75%) |
Jun 02, 2022 | 72.02 | 73.46 | 71.71 | 73.26 | 210,570 | +1.26(+1.75%) |