Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 78.55 | 79.10 | 78.24 | 78.26 | 79,176 | -0.43(-0.55%) |
Aug 30, 2022 | 79.81 | 79.81 | 78.54 | 78.69 | 104,242 | -1.71(-2.13%) |
Aug 29, 2022 | 80.20 | 81.00 | 80.10 | 80.40 | 52,584 | +0.27(+0.34%) |
Aug 26, 2022 | 81.77 | 82.15 | 80.00 | 80.13 | 104,983 | -1.94(-2.36%) |
Aug 25, 2022 | 82.03 | 82.19 | 81.60 | 82.07 | 61,237 | +0.36(+0.44%) |
Aug 24, 2022 | 81.13 | 81.72 | 80.53 | 81.71 | 71,516 | -0.31(-0.38%) |
Aug 23, 2022 | 80.65 | 82.69 | 80.54 | 82.02 | 76,940 | +0.87(+1.07%) |
Aug 22, 2022 | 81.39 | 81.65 | 80.70 | 81.15 | 123,471 | -1.91(-2.30%) |
Aug 19, 2022 | 83.94 | 83.94 | 82.54 | 83.06 | 87,787 | -1.59(-1.88%) |
Aug 18, 2022 | 85.59 | 85.59 | 84.65 | 84.65 | 48,046 | -1.21(-1.41%) |
Aug 17, 2022 | 86.20 | 86.67 | 85.28 | 85.86 | 50,870 | -1.10(-1.26%) |
Aug 16, 2022 | 86.43 | 87.59 | 86.37 | 86.96 | 36,220 | +0.24(+0.28%) |
Aug 15, 2022 | 87.18 | 87.20 | 85.70 | 86.72 | 74,721 | -2.57(-2.88%) |
Aug 12, 2022 | 88.60 | 89.42 | 88.29 | 89.29 | 37,229 | +0.49(+0.55%) |
Aug 11, 2022 | 89.40 | 90.49 | 88.72 | 88.80 | 117,875 | +1.39(+1.59%) |
Aug 10, 2022 | 86.94 | 88.12 | 86.62 | 87.41 | 54,531 | +0.69(+0.80%) |
Aug 09, 2022 | 87.50 | 87.74 | 86.53 | 86.72 | 31,659 | -0.63(-0.72%) |
Aug 08, 2022 | 86.94 | 88.30 | 86.94 | 87.35 | 83,344 | +0.70(+0.81%) |
Aug 05, 2022 | 85.80 | 87.01 | 85.80 | 86.65 | 58,315 | +0.25(+0.29%) |
Aug 04, 2022 | 84.72 | 86.60 | 84.67 | 86.40 | 81,992 | +2.83(+3.39%) |
Aug 03, 2022 | 83.70 | 83.77 | 82.70 | 83.57 | 31,858 | +0.09(+0.11%) |
Aug 02, 2022 | 85.23 | 85.35 | 83.21 | 83.48 | 101,687 | -0.96(-1.14%) |
Aug 01, 2022 | 84.07 | 84.82 | 83.80 | 84.44 | 153,307 | +1.42(+1.71%) |
Jul 29, 2022 | 82.54 | 83.47 | 81.45 | 83.02 | 79,739 | +0.52(+0.63%) |
Jul 28, 2022 | 82.81 | 82.98 | 81.57 | 82.50 | 43,751 | -0.21(-0.25%) |
Jul 27, 2022 | 81.70 | 82.76 | 81.52 | 82.71 | 62,094 | +1.81(+2.24%) |
Jul 26, 2022 | 81.57 | 81.93 | 80.70 | 80.90 | 69,802 | -0.85(-1.04%) |
Jul 25, 2022 | 81.68 | 81.97 | 80.62 | 81.75 | 58,356 | +0.79(+0.98%) |
Jul 22, 2022 | 82.02 | 82.58 | 80.73 | 80.96 | 59,875 | -0.40(-0.49%) |
Jul 21, 2022 | 80.10 | 81.36 | 79.68 | 81.36 | 88,620 | +1.66(+2.08%) |
Jul 20, 2022 | 80.80 | 80.80 | 79.59 | 79.70 | 104,088 | -1.45(-1.79%) |
Jul 19, 2022 | 81.39 | 81.95 | 80.84 | 81.15 | 68,367 | +0.97(+1.21%) |
Jul 18, 2022 | 80.00 | 81.50 | 80.00 | 80.18 | 144,125 | +1.61(+2.05%) |
Jul 15, 2022 | 79.05 | 79.05 | 78.32 | 78.57 | 77,096 | +0.32(+0.41%) |
Jul 14, 2022 | 77.67 | 78.57 | 76.96 | 78.25 | 190,150 | -0.97(-1.22%) |
Jul 13, 2022 | 78.00 | 79.87 | 77.95 | 79.22 | 176,476 | +0.92(+1.17%) |
Jul 12, 2022 | 79.16 | 79.34 | 78.30 | 78.30 | 593,089 | -2.57(-3.18%) |
Jul 11, 2022 | 81.31 | 81.57 | 80.71 | 80.87 | 36,108 | -2.07(-2.50%) |
Jul 08, 2022 | 82.20 | 83.78 | 81.88 | 82.94 | 117,335 | +1.68(+2.07%) |
Jul 07, 2022 | 80.84 | 81.82 | 80.84 | 81.26 | 91,237 | +1.16(+1.45%) |
Jul 06, 2022 | 80.75 | 80.85 | 78.89 | 80.10 | 143,161 | -0.73(-0.90%) |
Jul 05, 2022 | 80.20 | 80.96 | 79.49 | 80.83 | 231,157 | -1.77(-2.14%) |
Jul 01, 2022 | 81.27 | 82.72 | 80.89 | 82.60 | 121,215 | -0.50(-0.60%) |
Jun 30, 2022 | 84.19 | 84.39 | 82.91 | 83.10 | 136,004 | -2.15(-2.52%) |
Jun 29, 2022 | 85.89 | 85.99 | 84.38 | 85.25 | 64,730 | +0.72(+0.85%) |
Jun 28, 2022 | 85.54 | 85.80 | 84.44 | 84.53 | 105,993 | -0.01(-0.01%) |
Jun 27, 2022 | 84.61 | 84.82 | 83.29 | 84.54 | 78,744 | +0.20(+0.24%) |
Jun 24, 2022 | 84.76 | 85.07 | 84.28 | 84.34 | 121,338 | -0.14(-0.17%) |
Jun 23, 2022 | 86.02 | 86.15 | 84.12 | 84.48 | 112,496 | -1.60(-1.86%) |
Jun 22, 2022 | 86.48 | 86.78 | 85.85 | 86.08 | 80,681 | -1.16(-1.33%) |
Jun 21, 2022 | 86.91 | 88.79 | 86.91 | 87.24 | 62,924 | +0.47(+0.54%) |
Jun 17, 2022 | 87.31 | 87.39 | 86.51 | 86.77 | 60,416 | -1.73(-1.95%) |
Jun 16, 2022 | 87.94 | 88.93 | 87.63 | 88.50 | 96,932 | +0.88(+1.00%) |
Jun 15, 2022 | 87.61 | 88.10 | 85.93 | 87.62 | 178,355 | +2.19(+2.56%) |
Jun 14, 2022 | 86.55 | 87.12 | 85.23 | 85.43 | 307,758 | -1.30(-1.50%) |
Jun 13, 2022 | 88.02 | 88.11 | 86.61 | 86.73 | 128,937 | -4.03(-4.44%) |
Jun 10, 2022 | 89.21 | 90.99 | 88.92 | 90.76 | 111,573 | +0.38(+0.42%) |
Jun 09, 2022 | 91.98 | 92.07 | 90.31 | 90.38 | 77,083 | -3.40(-3.63%) |
Jun 08, 2022 | 93.73 | 94.47 | 93.51 | 93.78 | 50,070 | -0.42(-0.45%) |
Jun 07, 2022 | 93.48 | 94.46 | 93.25 | 94.20 | 81,983 | -1.21(-1.27%) |
Jun 06, 2022 | 95.69 | 96.27 | 95.30 | 95.41 | 84,096 | +1.06(+1.12%) |
Jun 03, 2022 | 95.71 | 95.99 | 93.93 | 94.35 | 222,901 | -0.55(-0.58%) |
Jun 02, 2022 | 93.69 | 95.29 | 93.61 | 94.90 | 143,047 | +2.39(+2.58%) |