Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 85.47 | 85.47 | 84.72 | 84.72 | 10,204 | -1.26(-1.46%) |
Aug 30, 2022 | 87.81 | 87.84 | 85.97 | 85.98 | 4,776 | -1.99(-2.26%) |
Aug 29, 2022 | 87.38 | 88.63 | 87.38 | 87.97 | 4,194 | -0.60(-0.67%) |
Aug 26, 2022 | 89.66 | 89.66 | 88.57 | 88.57 | 10,020 | -2.44(-2.68%) |
Aug 25, 2022 | 89.17 | 91.01 | 89.17 | 91.01 | 2,982 | +2.30(+2.60%) |
Aug 24, 2022 | 89.07 | 89.07 | 88.61 | 88.70 | 4,773 | -0.31(-0.35%) |
Aug 23, 2022 | 88.95 | 89.85 | 88.78 | 89.02 | 6,657 | +0.47(+0.53%) |
Aug 22, 2022 | 89.59 | 89.59 | 88.55 | 88.55 | 4,571 | -1.86(-2.06%) |
Aug 19, 2022 | 91.02 | 91.02 | 90.29 | 90.41 | 4,579 | -1.77(-1.92%) |
Aug 18, 2022 | 91.21 | 92.26 | 91.21 | 92.18 | 5,166 | +0.72(+0.79%) |
Aug 17, 2022 | 91.31 | 91.86 | 91.31 | 91.45 | 3,392 | -0.99(-1.07%) |
Aug 16, 2022 | 91.84 | 92.69 | 91.84 | 92.44 | 2,111 | +0.82(+0.89%) |
Aug 15, 2022 | 90.90 | 91.69 | 90.45 | 91.62 | 4,882 | -0.21(-0.23%) |
Aug 12, 2022 | 90.40 | 91.84 | 90.40 | 91.84 | 6,852 | +1.38(+1.52%) |
Aug 11, 2022 | 90.66 | 91.22 | 90.45 | 90.46 | 12,763 | +0.70(+0.78%) |
Aug 10, 2022 | 89.64 | 89.82 | 89.57 | 89.76 | 3,781 | +1.58(+1.79%) |
Aug 09, 2022 | 88.21 | 88.32 | 87.68 | 88.18 | 6,578 | -0.88(-0.98%) |
Aug 08, 2022 | 88.29 | 89.63 | 88.29 | 89.05 | 10,391 | +1.15(+1.31%) |
Aug 05, 2022 | 86.44 | 87.97 | 86.44 | 87.90 | 6,808 | +0.50(+0.57%) |
Aug 04, 2022 | 88.15 | 88.15 | 87.29 | 87.41 | 12,952 | -0.56(-0.63%) |
Aug 03, 2022 | 87.72 | 88.23 | 87.42 | 87.96 | 32,998 | +0.78(+0.90%) |
Aug 02, 2022 | 87.99 | 88.25 | 87.18 | 87.18 | 75,845 | -1.28(-1.44%) |
Aug 01, 2022 | 86.73 | 88.84 | 86.64 | 88.46 | 16,269 | +0.58(+0.66%) |
Jul 29, 2022 | 87.14 | 88.03 | 87.08 | 87.88 | 6,780 | +0.96(+1.10%) |
Jul 28, 2022 | 86.54 | 86.93 | 85.70 | 86.93 | 7,660 | +0.90(+1.04%) |
Jul 27, 2022 | 84.75 | 86.23 | 84.73 | 86.03 | 2,852 | +1.97(+2.35%) |
Jul 26, 2022 | 84.34 | 84.34 | 83.96 | 84.06 | 1,638 | -0.50(-0.59%) |
Jul 25, 2022 | 83.87 | 84.63 | 83.87 | 84.56 | 12,365 | +0.92(+1.10%) |
Jul 22, 2022 | 84.09 | 84.38 | 82.97 | 83.64 | 19,567 | -0.41(-0.49%) |
Jul 21, 2022 | 83.02 | 84.05 | 82.94 | 84.05 | 8,005 | -0.94(-1.10%) |
Jul 20, 2022 | 84.38 | 85.14 | 84.14 | 84.99 | 4,760 | +0.70(+0.83%) |
Jul 19, 2022 | 82.58 | 84.39 | 82.58 | 84.28 | 14,327 | +2.89(+3.55%) |
Jul 18, 2022 | 82.01 | 82.66 | 81.30 | 81.40 | 25,407 | +0.41(+0.51%) |
Jul 15, 2022 | 79.70 | 81.12 | 79.44 | 80.99 | 30,954 | +1.72(+2.17%) |
Jul 14, 2022 | 79.06 | 79.35 | 78.14 | 79.27 | 41,670 | -1.17(-1.46%) |
Jul 13, 2022 | 79.66 | 80.64 | 79.06 | 80.44 | 7,113 | -0.03(-0.04%) |
Jul 12, 2022 | 79.64 | 81.39 | 79.64 | 80.47 | 7,514 | +0.30(+0.38%) |
Jul 11, 2022 | 80.44 | 80.73 | 80.07 | 80.17 | 24,664 | -0.91(-1.12%) |
Jul 08, 2022 | 80.99 | 81.77 | 80.48 | 81.07 | 24,650 | -0.08(-0.10%) |
Jul 07, 2022 | 80.61 | 81.83 | 80.61 | 81.15 | 28,690 | +1.41(+1.76%) |
Jul 06, 2022 | 80.84 | 81.26 | 78.61 | 79.75 | 91,105 | -1.42(-1.75%) |
Jul 05, 2022 | 79.16 | 81.23 | 79.16 | 81.17 | 92,861 | -0.96(-1.16%) |
Jul 01, 2022 | 80.84 | 82.29 | 80.16 | 82.13 | 28,976 | +1.06(+1.30%) |
Jun 30, 2022 | 80.06 | 81.70 | 79.83 | 81.07 | 11,142 | -0.31(-0.39%) |
Jun 29, 2022 | 82.52 | 82.52 | 80.62 | 81.39 | 24,273 | -1.33(-1.61%) |
Jun 28, 2022 | 84.82 | 85.02 | 82.72 | 82.72 | 8,162 | -1.12(-1.33%) |
Jun 27, 2022 | 83.61 | 84.23 | 83.28 | 83.83 | 30,469 | +0.84(+1.01%) |
Jun 24, 2022 | 80.86 | 83.16 | 80.86 | 83.00 | 86,896 | +2.70(+3.36%) |
Jun 23, 2022 | 80.49 | 81.00 | 79.30 | 80.29 | 7,353 | -0.55(-0.69%) |
Jun 22, 2022 | 80.20 | 81.35 | 80.20 | 80.85 | 100,678 | -0.36(-0.44%) |
Jun 21, 2022 | 80.76 | 82.32 | 80.23 | 81.21 | 34,938 | +1.45(+1.81%) |
Jun 17, 2022 | 80.29 | 80.34 | 78.90 | 79.76 | 13,723 | +0.28(+0.35%) |
Jun 16, 2022 | 82.60 | 82.60 | 79.17 | 79.49 | 24,821 | -4.88(-5.78%) |
Jun 15, 2022 | 84.82 | 84.85 | 83.83 | 84.36 | 27,488 | +0.65(+0.77%) |
Jun 14, 2022 | 84.25 | 84.30 | 83.10 | 83.72 | 113,333 | +0.41(+0.50%) |
Jun 13, 2022 | 85.67 | 85.67 | 83.18 | 83.30 | 14,597 | -4.75(-5.39%) |
Jun 10, 2022 | 89.26 | 89.67 | 87.88 | 88.05 | 20,896 | -2.52(-2.79%) |
Jun 09, 2022 | 91.26 | 91.80 | 90.58 | 90.58 | 5,504 | -1.39(-1.51%) |
Jun 08, 2022 | 93.21 | 93.21 | 91.81 | 91.97 | 4,892 | -2.03(-2.16%) |
Jun 07, 2022 | 92.19 | 94.00 | 92.16 | 94.00 | 9,505 | +1.09(+1.17%) |
Jun 06, 2022 | 92.49 | 93.15 | 92.04 | 92.92 | 42,976 | +1.14(+1.24%) |
Jun 03, 2022 | 92.03 | 92.15 | 91.37 | 91.78 | 26,985 | -0.78(-0.85%) |
Jun 02, 2022 | 91.93 | 92.56 | 91.51 | 92.56 | 11,999 | +1.25(+1.36%) |