Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 88.67 | 91.32 | 88.26 | 90.14 | 19,457,794 | -0.68(-0.75%) |
Aug 30, 2022 | 92.76 | 93.00 | 90.36 | 90.82 | 18,116,546 | -3.59(-3.81%) |
Aug 29, 2022 | 92.59 | 95.77 | 92.55 | 94.42 | 24,455,412 | +2.12(+2.30%) |
Aug 26, 2022 | 93.14 | 94.22 | 91.87 | 92.29 | 16,469,794 | -1.15(-1.23%) |
Aug 25, 2022 | 93.28 | 94.17 | 92.51 | 93.44 | 16,227,489 | +0.48(+0.52%) |
Aug 24, 2022 | 92.43 | 93.33 | 91.81 | 92.96 | 18,077,642 | +0.55(+0.59%) |
Aug 23, 2022 | 90.11 | 92.80 | 90.01 | 92.42 | 25,198,284 | +3.76(+4.24%) |
Aug 22, 2022 | 88.10 | 89.11 | 86.63 | 88.65 | 16,982,564 | -0.07(-0.07%) |
Aug 19, 2022 | 88.79 | 89.78 | 88.46 | 88.72 | 17,103,116 | -0.28(-0.32%) |
Aug 18, 2022 | 87.84 | 89.88 | 87.79 | 89.00 | 18,838,776 | +2.06(+2.36%) |
Aug 17, 2022 | 86.07 | 87.90 | 85.74 | 86.95 | 14,501,016 | +0.70(+0.81%) |
Aug 16, 2022 | 86.79 | 87.60 | 86.09 | 86.25 | 14,877,676 | -0.81(-0.93%) |
Aug 15, 2022 | 85.37 | 87.45 | 84.55 | 87.06 | 22,003,290 | -1.58(-1.79%) |
Aug 12, 2022 | 87.21 | 88.66 | 86.86 | 88.64 | 15,968,085 | +0.76(+0.87%) |
Aug 11, 2022 | 86.61 | 88.93 | 86.23 | 87.88 | 19,924,674 | +2.47(+2.89%) |
Aug 10, 2022 | 84.69 | 85.73 | 83.29 | 85.41 | 19,588,008 | +0.80(+0.95%) |
Aug 09, 2022 | 84.10 | 85.56 | 84.01 | 84.61 | 20,425,968 | +1.53(+1.84%) |
Aug 08, 2022 | 82.76 | 83.68 | 82.39 | 83.07 | 15,488,414 | +0.47(+0.57%) |
Aug 05, 2022 | 80.66 | 83.77 | 80.58 | 82.61 | 20,331,994 | +1.18(+1.45%) |
Aug 04, 2022 | 84.34 | 84.37 | 80.72 | 81.43 | 34,062,948 | -3.58(-4.21%) |
Aug 03, 2022 | 88.18 | 88.18 | 84.79 | 85.01 | 25,313,478 | -2.85(-3.24%) |
Aug 02, 2022 | 88.44 | 88.91 | 87.62 | 87.86 | 17,890,990 | -0.38(-0.43%) |
Aug 01, 2022 | 88.53 | 89.05 | 87.07 | 88.24 | 22,260,228 | -2.29(-2.53%) |
Jul 29, 2022 | 88.21 | 91.07 | 87.88 | 90.53 | 31,973,354 | +4.01(+4.63%) |
Jul 28, 2022 | 86.09 | 87.09 | 85.00 | 86.52 | 21,737,906 | +1.00(+1.17%) |
Jul 27, 2022 | 84.32 | 85.92 | 83.49 | 85.52 | 19,312,942 | +1.81(+2.16%) |
Jul 26, 2022 | 85.11 | 85.25 | 83.12 | 83.71 | 16,211,131 | -0.33(-0.39%) |
Jul 25, 2022 | 82.34 | 84.18 | 81.65 | 84.04 | 18,772,330 | +2.71(+3.33%) |
Jul 22, 2022 | 81.77 | 82.63 | 80.91 | 81.33 | 16,574,509 | -0.63(-0.76%) |
Jul 21, 2022 | 81.19 | 82.00 | 79.58 | 81.95 | 22,902,202 | -1.39(-1.67%) |
Jul 20, 2022 | 81.80 | 83.73 | 81.49 | 83.35 | 17,756,424 | +0.91(+1.10%) |
Jul 19, 2022 | 80.71 | 82.67 | 80.55 | 82.44 | 19,532,188 | +2.03(+2.52%) |
Jul 18, 2022 | 80.86 | 82.13 | 80.09 | 80.41 | 20,767,052 | +1.46(+1.85%) |
Jul 15, 2022 | 79.20 | 79.27 | 77.42 | 78.96 | 18,463,328 | +1.31(+1.68%) |
Jul 14, 2022 | 76.44 | 77.81 | 75.36 | 77.65 | 28,185,620 | -1.59(-2.00%) |
Jul 13, 2022 | 77.87 | 80.61 | 77.80 | 79.24 | 21,334,426 | +0.32(+0.40%) |
Jul 12, 2022 | 78.25 | 79.43 | 77.39 | 78.92 | 22,497,798 | -1.06(-1.33%) |
Jul 11, 2022 | 79.54 | 80.42 | 78.79 | 79.98 | 16,709,729 | -0.41(-0.51%) |
Jul 08, 2022 | 81.21 | 81.53 | 79.32 | 80.39 | 18,923,798 | +0.13(+0.16%) |
Jul 07, 2022 | 79.74 | 81.03 | 79.67 | 80.26 | 25,490,626 | +2.48(+3.19%) |
Jul 06, 2022 | 78.23 | 79.60 | 75.66 | 77.78 | 35,735,308 | -1.43(-1.80%) |
Jul 05, 2022 | 80.64 | 80.97 | 77.53 | 79.21 | 37,043,688 | -2.56(-3.13%) |
Jul 01, 2022 | 81.01 | 82.08 | 79.11 | 81.77 | 28,261,010 | +1.78(+2.23%) |
Jun 30, 2022 | 80.45 | 81.81 | 79.08 | 79.98 | 42,788,428 | -2.32(-2.81%) |
Jun 29, 2022 | 86.84 | 87.04 | 81.96 | 82.30 | 27,202,838 | -3.16(-3.69%) |
Jun 28, 2022 | 85.10 | 87.08 | 84.38 | 85.46 | 35,462,828 | +2.31(+2.77%) |
Jun 27, 2022 | 82.01 | 84.09 | 81.88 | 83.15 | 27,272,308 | +1.99(+2.45%) |
Jun 24, 2022 | 81.21 | 82.56 | 80.14 | 81.16 | 28,523,050 | +1.58(+1.98%) |
Jun 23, 2022 | 82.80 | 83.17 | 78.01 | 79.58 | 38,518,288 | -2.47(-3.02%) |
Jun 22, 2022 | 81.76 | 83.83 | 81.75 | 82.06 | 31,855,130 | -3.38(-3.96%) |
Jun 21, 2022 | 82.73 | 86.42 | 82.67 | 85.44 | 39,305,252 | +5.01(+6.22%) |
Jun 17, 2022 | 84.95 | 85.32 | 80.00 | 80.43 | 69,179,896 | -4.92(-5.77%) |
Jun 16, 2022 | 86.31 | 86.98 | 84.32 | 85.35 | 38,216,384 | -3.27(-3.69%) |
Jun 15, 2022 | 89.65 | 90.19 | 87.11 | 88.62 | 31,713,940 | -1.13(-1.26%) |
Jun 14, 2022 | 90.98 | 92.15 | 88.98 | 89.75 | 33,472,286 | +0.23(+0.26%) |
Jun 13, 2022 | 91.08 | 91.31 | 87.72 | 89.52 | 35,775,700 | -4.31(-4.59%) |
Jun 10, 2022 | 95.21 | 96.52 | 93.20 | 93.82 | 33,147,936 | -1.75(-1.83%) |
Jun 09, 2022 | 96.59 | 97.66 | 95.41 | 95.57 | 28,506,780 | -2.11(-2.16%) |
Jun 08, 2022 | 96.65 | 98.60 | 96.18 | 97.68 | 33,814,356 | +1.14(+1.18%) |
Jun 07, 2022 | 93.11 | 96.60 | 92.92 | 96.54 | 40,465,096 | +4.23(+4.58%) |
Jun 06, 2022 | 92.63 | 93.19 | 92.15 | 92.31 | 22,142,524 | -0.23(-0.25%) |
Jun 03, 2022 | 91.43 | 93.08 | 91.43 | 92.54 | 22,526,160 | +1.33(+1.45%) |
Jun 02, 2022 | 90.86 | 91.62 | 90.40 | 91.22 | 20,435,956 | -0.16(-0.17%) |