Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 84.90 | 85.23 | 83.90 | 84.53 | 2,198,111 | -0.06(-0.07%) |
Aug 30, 2022 | 85.65 | 86.35 | 83.89 | 84.59 | 2,000,733 | -0.62(-0.72%) |
Aug 29, 2022 | 84.60 | 86.49 | 84.13 | 85.21 | 2,307,432 | -0.29(-0.34%) |
Aug 26, 2022 | 89.34 | 89.80 | 85.37 | 85.50 | 2,602,948 | -3.58(-4.01%) |
Aug 25, 2022 | 88.07 | 90.26 | 87.69 | 89.08 | 2,526,480 | +0.34(+0.39%) |
Aug 24, 2022 | 86.00 | 88.93 | 85.44 | 88.73 | 2,803,319 | +2.55(+2.96%) |
Aug 23, 2022 | 86.40 | 87.50 | 85.98 | 86.19 | 2,192,953 | -0.15(-0.17%) |
Aug 22, 2022 | 88.22 | 88.85 | 86.18 | 86.33 | 3,743,629 | -2.84(-3.19%) |
Aug 19, 2022 | 89.91 | 91.88 | 87.47 | 89.17 | 5,012,567 | -0.97(-1.08%) |
Aug 18, 2022 | 89.94 | 90.55 | 88.94 | 90.14 | 3,115,925 | -0.80(-0.88%) |
Aug 17, 2022 | 89.38 | 92.53 | 88.42 | 90.95 | 3,925,881 | +0.18(+0.19%) |
Aug 16, 2022 | 88.56 | 92.48 | 88.56 | 90.77 | 3,502,649 | +2.43(+2.75%) |
Aug 15, 2022 | 87.79 | 88.85 | 87.40 | 88.34 | 2,190,192 | +0.04(+0.04%) |
Aug 12, 2022 | 86.54 | 88.40 | 86.25 | 88.30 | 1,947,868 | +1.93(+2.23%) |
Aug 11, 2022 | 85.46 | 87.85 | 85.38 | 86.37 | 2,569,385 | +1.93(+2.29%) |
Aug 10, 2022 | 84.38 | 85.61 | 84.35 | 84.44 | 1,836,983 | +1.69(+2.04%) |
Aug 09, 2022 | 83.42 | 83.59 | 81.58 | 82.76 | 1,872,050 | -0.83(-1.00%) |
Aug 08, 2022 | 83.30 | 85.24 | 82.90 | 83.59 | 1,873,988 | +1.06(+1.28%) |
Aug 05, 2022 | 81.37 | 82.87 | 81.15 | 82.53 | 1,377,852 | +0.46(+0.56%) |
Aug 04, 2022 | 82.43 | 83.24 | 81.61 | 82.07 | 1,712,299 | -0.80(-0.97%) |
Aug 03, 2022 | 79.16 | 83.37 | 79.06 | 82.87 | 3,052,392 | +4.65(+5.95%) |
Aug 02, 2022 | 81.18 | 81.18 | 77.63 | 78.22 | 4,187,640 | -2.42(-3.00%) |
Aug 01, 2022 | 79.36 | 81.38 | 78.89 | 80.64 | 2,444,132 | +1.02(+1.28%) |
Jul 29, 2022 | 79.82 | 80.05 | 78.35 | 79.62 | 2,074,255 | -0.14(-0.17%) |
Jul 28, 2022 | 79.04 | 79.83 | 77.88 | 79.76 | 1,574,745 | +1.11(+1.41%) |
Jul 27, 2022 | 76.71 | 78.92 | 75.88 | 78.65 | 1,929,559 | +2.26(+2.96%) |
Jul 26, 2022 | 76.84 | 77.83 | 76.10 | 76.39 | 3,500,739 | -4.58(-5.65%) |
Jul 25, 2022 | 81.70 | 81.70 | 79.97 | 80.96 | 1,514,506 | -0.60(-0.73%) |
Jul 22, 2022 | 82.11 | 83.24 | 80.81 | 81.56 | 1,714,766 | -0.36(-0.44%) |
Jul 21, 2022 | 80.63 | 82.02 | 80.01 | 81.92 | 1,978,007 | +1.11(+1.37%) |
Jul 20, 2022 | 79.76 | 81.01 | 79.28 | 80.82 | 2,495,216 | +1.28(+1.61%) |
Jul 19, 2022 | 78.30 | 79.90 | 77.70 | 79.53 | 2,474,197 | +2.01(+2.59%) |
Jul 18, 2022 | 77.28 | 79.62 | 77.28 | 77.52 | 3,009,527 | +1.12(+1.46%) |
Jul 15, 2022 | 76.04 | 77.03 | 76.01 | 76.41 | 2,934,974 | +0.99(+1.31%) |
Jul 14, 2022 | 73.83 | 75.68 | 73.67 | 75.42 | 3,158,914 | +0.63(+0.84%) |
Jul 13, 2022 | 72.10 | 75.06 | 72.05 | 74.79 | 3,229,809 | +1.23(+1.68%) |
Jul 12, 2022 | 72.93 | 74.49 | 72.72 | 73.56 | 2,886,132 | +0.46(+0.63%) |
Jul 11, 2022 | 73.83 | 74.07 | 72.07 | 73.09 | 2,010,116 | -0.84(-1.14%) |
Jul 08, 2022 | 74.44 | 74.91 | 73.41 | 73.94 | 2,649,863 | -1.06(-1.41%) |
Jul 07, 2022 | 72.63 | 75.12 | 72.63 | 75.00 | 2,436,106 | +2.50(+3.45%) |
Jul 06, 2022 | 73.01 | 73.42 | 71.48 | 72.50 | 2,520,817 | +0.17(+0.23%) |
Jul 05, 2022 | 68.83 | 72.69 | 68.69 | 72.33 | 3,903,258 | +2.39(+3.42%) |
Jul 01, 2022 | 68.72 | 70.10 | 67.84 | 69.94 | 3,041,075 | +1.13(+1.64%) |
Jun 30, 2022 | 69.06 | 70.14 | 68.18 | 68.81 | 5,644,287 | -1.55(-2.20%) |
Jun 29, 2022 | 70.94 | 71.24 | 70.04 | 70.36 | 2,864,273 | -0.95(-1.33%) |
Jun 28, 2022 | 75.06 | 75.75 | 71.19 | 71.31 | 3,686,894 | -3.49(-4.66%) |
Jun 27, 2022 | 75.95 | 76.70 | 74.31 | 74.80 | 2,167,096 | -1.17(-1.53%) |
Jun 24, 2022 | 73.48 | 76.69 | 73.19 | 75.97 | 11,137,869 | +3.48(+4.80%) |
Jun 23, 2022 | 71.81 | 72.78 | 70.76 | 72.49 | 2,879,987 | +1.15(+1.61%) |
Jun 22, 2022 | 72.42 | 73.26 | 71.05 | 71.34 | 3,403,734 | -2.24(-3.05%) |
Jun 21, 2022 | 74.09 | 74.77 | 72.81 | 73.58 | 3,270,600 | +0.33(+0.45%) |
Jun 17, 2022 | 72.22 | 74.18 | 71.95 | 73.25 | 5,653,389 | +1.13(+1.56%) |
Jun 16, 2022 | 72.66 | 72.95 | 71.48 | 72.12 | 3,371,204 | -2.34(-3.14%) |
Jun 15, 2022 | 73.24 | 75.42 | 73.24 | 74.47 | 2,670,035 | +1.96(+2.70%) |
Jun 14, 2022 | 73.45 | 74.19 | 71.88 | 72.51 | 3,177,352 | -0.81(-1.11%) |
Jun 13, 2022 | 73.74 | 74.43 | 72.96 | 73.32 | 4,851,136 | -2.32(-3.07%) |
Jun 10, 2022 | 76.75 | 77.75 | 75.59 | 75.64 | 4,065,572 | -2.51(-3.21%) |
Jun 09, 2022 | 78.53 | 79.25 | 78.07 | 78.15 | 2,775,766 | -1.26(-1.59%) |
Jun 08, 2022 | 78.94 | 81.55 | 78.08 | 79.41 | 2,610,001 | +0.53(+0.67%) |
Jun 07, 2022 | 77.86 | 79.77 | 77.34 | 78.89 | 3,822,153 | -0.80(-1.01%) |
Jun 06, 2022 | 81.25 | 81.57 | 79.48 | 79.69 | 2,731,142 | -1.06(-1.31%) |
Jun 03, 2022 | 80.53 | 81.97 | 80.29 | 80.75 | 3,134,293 | -0.48(-0.59%) |
Jun 02, 2022 | 80.53 | 81.79 | 79.95 | 81.23 | 3,672,944 | +0.54(+0.67%) |