Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 80.53 | 81.00 | 79.07 | 79.19 | 1,926,448 | -1.62(-2.00%) |
Aug 30, 2022 | 81.63 | 82.08 | 79.80 | 80.81 | 1,981,293 | -0.68(-0.83%) |
Aug 29, 2022 | 81.94 | 82.42 | 81.13 | 81.48 | 1,593,212 | -1.19(-1.44%) |
Aug 26, 2022 | 86.54 | 86.95 | 82.63 | 82.68 | 868,695 | -4.17(-4.80%) |
Aug 25, 2022 | 85.02 | 87.10 | 84.85 | 86.84 | 903,913 | +2.14(+2.53%) |
Aug 24, 2022 | 83.27 | 84.89 | 82.55 | 84.70 | 855,273 | +0.55(+0.66%) |
Aug 23, 2022 | 84.47 | 85.51 | 84.06 | 84.15 | 893,975 | -0.01(-0.01%) |
Aug 22, 2022 | 85.53 | 85.85 | 84.11 | 84.16 | 930,543 | -2.93(-3.36%) |
Aug 19, 2022 | 88.17 | 88.17 | 86.53 | 87.08 | 530,376 | -1.52(-1.72%) |
Aug 18, 2022 | 88.87 | 89.10 | 88.19 | 88.61 | 482,506 | +0.06(+0.07%) |
Aug 17, 2022 | 87.81 | 88.81 | 87.02 | 88.55 | 700,296 | -0.40(-0.45%) |
Aug 16, 2022 | 87.06 | 89.28 | 87.02 | 88.94 | 703,304 | +1.40(+1.60%) |
Aug 15, 2022 | 87.47 | 88.40 | 86.74 | 87.54 | 589,029 | -0.81(-0.92%) |
Aug 12, 2022 | 87.22 | 88.39 | 86.90 | 88.35 | 464,217 | +0.94(+1.08%) |
Aug 11, 2022 | 86.19 | 89.20 | 85.99 | 87.41 | 1,026,139 | +2.40(+2.83%) |
Aug 10, 2022 | 85.31 | 86.15 | 84.75 | 85.01 | 619,476 | +1.64(+1.96%) |
Aug 09, 2022 | 83.45 | 84.04 | 82.59 | 83.37 | 713,477 | -1.06(-1.25%) |
Aug 08, 2022 | 84.42 | 85.61 | 83.91 | 84.43 | 746,477 | +0.81(+0.97%) |
Aug 05, 2022 | 84.67 | 85.12 | 82.57 | 83.62 | 1,019,416 | -2.61(-3.02%) |
Aug 04, 2022 | 85.08 | 87.43 | 84.68 | 86.22 | 691,380 | +0.58(+0.68%) |
Aug 03, 2022 | 86.54 | 87.15 | 84.37 | 85.64 | 667,619 | -0.86(-1.00%) |
Aug 02, 2022 | 89.31 | 89.53 | 86.33 | 86.50 | 932,144 | -3.54(-3.93%) |
Aug 01, 2022 | 88.88 | 90.30 | 88.19 | 90.04 | 883,765 | +0.18(+0.20%) |
Jul 29, 2022 | 87.65 | 90.33 | 87.65 | 89.85 | 1,303,663 | +2.65(+3.03%) |
Jul 28, 2022 | 83.02 | 87.30 | 82.05 | 87.21 | 1,628,078 | +5.32(+6.50%) |
Jul 27, 2022 | 82.06 | 82.66 | 78.99 | 81.89 | 1,511,351 | +1.69(+2.10%) |
Jul 26, 2022 | 80.51 | 81.19 | 79.54 | 80.20 | 997,799 | -0.81(-1.00%) |
Jul 25, 2022 | 81.58 | 82.01 | 80.37 | 81.02 | 1,019,721 | -0.41(-0.50%) |
Jul 22, 2022 | 82.37 | 83.25 | 80.77 | 81.43 | 749,223 | -0.56(-0.69%) |
Jul 21, 2022 | 80.68 | 82.18 | 79.70 | 81.99 | 727,284 | +0.83(+1.03%) |
Jul 20, 2022 | 80.02 | 81.46 | 79.32 | 81.15 | 521,427 | +0.91(+1.14%) |
Jul 19, 2022 | 79.62 | 80.34 | 78.89 | 80.24 | 595,722 | +2.24(+2.87%) |
Jul 18, 2022 | 78.98 | 79.50 | 77.78 | 78.01 | 877,021 | +0.04(+0.05%) |
Jul 15, 2022 | 78.17 | 78.54 | 75.69 | 77.97 | 1,597,695 | +0.47(+0.61%) |
Jul 14, 2022 | 76.57 | 77.58 | 75.55 | 77.49 | 922,767 | -1.16(-1.47%) |
Jul 13, 2022 | 77.09 | 79.14 | 76.04 | 78.65 | 1,058,517 | -0.17(-0.22%) |
Jul 12, 2022 | 76.11 | 80.10 | 75.96 | 78.82 | 1,552,497 | +2.45(+3.21%) |
Jul 11, 2022 | 75.97 | 77.16 | 75.81 | 76.37 | 654,918 | -0.32(-0.42%) |
Jul 08, 2022 | 76.77 | 77.41 | 75.77 | 76.69 | 1,007,150 | +0.19(+0.25%) |
Jul 07, 2022 | 74.82 | 77.09 | 74.33 | 76.50 | 893,916 | +2.45(+3.31%) |
Jul 06, 2022 | 75.11 | 76.11 | 73.02 | 74.05 | 844,973 | -0.74(-0.99%) |
Jul 05, 2022 | 73.05 | 74.87 | 72.23 | 74.79 | 1,121,227 | +0.04(+0.05%) |
Jul 01, 2022 | 71.61 | 75.20 | 71.61 | 74.75 | 1,336,903 | +3.07(+4.28%) |
Jun 30, 2022 | 71.75 | 72.84 | 70.77 | 71.68 | 919,780 | -1.01(-1.39%) |
Jun 29, 2022 | 73.39 | 73.61 | 71.96 | 72.70 | 943,461 | -0.91(-1.23%) |
Jun 28, 2022 | 74.63 | 76.02 | 73.28 | 73.60 | 1,198,476 | -0.67(-0.90%) |
Jun 27, 2022 | 72.93 | 74.43 | 72.71 | 74.27 | 2,180,474 | +1.34(+1.84%) |
Jun 24, 2022 | 71.60 | 74.05 | 70.68 | 72.93 | 2,975,861 | +1.18(+1.64%) |
Jun 23, 2022 | 71.77 | 73.38 | 70.98 | 71.75 | 2,213,403 | -0.51(-0.71%) |
Jun 22, 2022 | 71.10 | 73.03 | 70.61 | 72.26 | 1,662,930 | -0.65(-0.89%) |
Jun 21, 2022 | 74.39 | 75.39 | 71.94 | 72.91 | 1,243,038 | -0.38(-0.51%) |
Jun 17, 2022 | 70.83 | 74.13 | 70.39 | 73.29 | 2,391,381 | -0.21(-0.29%) |
Jun 16, 2022 | 77.09 | 77.85 | 72.91 | 73.50 | 1,683,423 | -6.67(-8.32%) |
Jun 15, 2022 | 80.35 | 80.63 | 78.12 | 80.16 | 1,378,832 | +0.42(+0.53%) |
Jun 14, 2022 | 79.59 | 80.66 | 78.57 | 79.74 | 1,138,531 | -0.14(-0.18%) |
Jun 13, 2022 | 82.91 | 83.25 | 79.06 | 79.88 | 1,780,507 | -6.25(-7.26%) |
Jun 10, 2022 | 88.54 | 89.46 | 86.05 | 86.14 | 706,894 | -4.42(-4.88%) |
Jun 09, 2022 | 91.16 | 92.11 | 90.38 | 90.55 | 602,701 | -0.68(-0.75%) |
Jun 08, 2022 | 93.39 | 93.39 | 90.65 | 91.24 | 931,585 | -2.84(-3.01%) |
Jun 07, 2022 | 91.88 | 94.32 | 91.25 | 94.07 | 624,940 | +1.33(+1.44%) |
Jun 06, 2022 | 92.40 | 93.16 | 91.38 | 92.74 | 847,182 | +1.22(+1.33%) |
Jun 03, 2022 | 91.57 | 92.26 | 90.30 | 91.53 | 1,004,031 | -1.65(-1.77%) |
Jun 02, 2022 | 92.03 | 93.22 | 91.21 | 93.18 | 541,419 | +1.79(+1.96%) |