Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 87.18 | 87.92 | 85.27 | 85.29 | 892,630 | -1.80(-2.07%) |
Aug 30, 2022 | 89.43 | 89.43 | 86.93 | 87.09 | 450,582 | -1.86(-2.09%) |
Aug 29, 2022 | 87.86 | 89.43 | 86.70 | 88.95 | 370,307 | +0.30(+0.34%) |
Aug 26, 2022 | 92.38 | 92.51 | 88.64 | 88.65 | 583,893 | -3.51(-3.81%) |
Aug 25, 2022 | 91.37 | 92.41 | 90.97 | 92.16 | 443,813 | +0.93(+1.02%) |
Aug 24, 2022 | 91.79 | 92.18 | 90.57 | 91.23 | 492,108 | -1.06(-1.15%) |
Aug 23, 2022 | 92.39 | 93.03 | 92.09 | 92.29 | 567,612 | -0.10(-0.11%) |
Aug 22, 2022 | 92.76 | 93.06 | 92.03 | 92.39 | 494,596 | -0.82(-0.88%) |
Aug 19, 2022 | 91.40 | 94.55 | 91.40 | 93.21 | 1,039,005 | +3.57(+3.98%) |
Aug 18, 2022 | 89.70 | 90.03 | 88.30 | 89.64 | 367,809 | +0.06(+0.07%) |
Aug 17, 2022 | 91.91 | 92.24 | 89.16 | 89.58 | 568,519 | -3.34(-3.59%) |
Aug 16, 2022 | 92.20 | 93.61 | 92.18 | 92.92 | 679,642 | +0.58(+0.63%) |
Aug 15, 2022 | 92.32 | 93.12 | 91.08 | 92.34 | 498,577 | -0.14(-0.15%) |
Aug 12, 2022 | 92.00 | 92.75 | 91.43 | 92.48 | 489,012 | +0.89(+0.97%) |
Aug 11, 2022 | 91.43 | 94.06 | 91.15 | 91.59 | 720,871 | +0.39(+0.43%) |
Aug 10, 2022 | 90.27 | 91.61 | 89.87 | 91.20 | 633,037 | +1.92(+2.15%) |
Aug 09, 2022 | 88.80 | 91.06 | 88.56 | 89.28 | 973,969 | +0.81(+0.92%) |
Aug 08, 2022 | 86.02 | 89.09 | 86.02 | 88.47 | 1,011,573 | +2.79(+3.26%) |
Aug 05, 2022 | 85.40 | 86.38 | 84.37 | 85.68 | 629,763 | +0.37(+0.43%) |
Aug 04, 2022 | 84.95 | 86.50 | 84.62 | 85.31 | 647,065 | +0.51(+0.60%) |
Aug 03, 2022 | 85.88 | 86.23 | 83.00 | 84.80 | 913,570 | -1.65(-1.91%) |
Aug 02, 2022 | 86.86 | 88.58 | 84.92 | 86.45 | 1,660,637 | +1.60(+1.89%) |
Aug 01, 2022 | 84.10 | 85.57 | 83.69 | 84.85 | 1,261,266 | +0.69(+0.82%) |
Jul 29, 2022 | 83.51 | 84.28 | 82.73 | 84.16 | 1,316,782 | +0.75(+0.90%) |
Jul 28, 2022 | 84.36 | 84.99 | 80.86 | 83.41 | 1,767,575 | -3.51(-4.04%) |
Jul 27, 2022 | 85.48 | 87.23 | 85.00 | 86.92 | 713,273 | +1.35(+1.58%) |
Jul 26, 2022 | 85.92 | 86.84 | 85.25 | 85.57 | 693,369 | -0.32(-0.37%) |
Jul 25, 2022 | 87.18 | 88.30 | 85.36 | 85.89 | 694,748 | -1.21(-1.39%) |
Jul 22, 2022 | 89.31 | 89.89 | 86.44 | 87.10 | 730,642 | +0.93(+1.08%) |
Jul 21, 2022 | 85.83 | 86.18 | 84.74 | 86.17 | 655,158 | +0.00(+0.00%) |
Jul 20, 2022 | 87.74 | 87.90 | 85.83 | 86.17 | 592,409 | -1.50(-1.71%) |
Jul 19, 2022 | 85.66 | 87.93 | 85.16 | 87.67 | 531,602 | +2.71(+3.19%) |
Jul 18, 2022 | 85.72 | 86.48 | 84.88 | 84.96 | 610,659 | -0.51(-0.60%) |
Jul 15, 2022 | 84.04 | 85.85 | 83.48 | 85.47 | 724,905 | +2.84(+3.44%) |
Jul 14, 2022 | 83.01 | 83.66 | 81.58 | 82.63 | 633,590 | -1.35(-1.61%) |
Jul 13, 2022 | 84.16 | 85.25 | 83.42 | 83.98 | 666,154 | -0.52(-0.62%) |
Jul 12, 2022 | 81.58 | 85.09 | 81.58 | 84.50 | 742,357 | +2.54(+3.10%) |
Jul 11, 2022 | 82.38 | 83.01 | 81.44 | 81.96 | 671,504 | -1.16(-1.40%) |
Jul 08, 2022 | 83.93 | 85.72 | 83.07 | 83.12 | 907,591 | -0.60(-0.72%) |
Jul 07, 2022 | 80.63 | 83.83 | 80.63 | 83.72 | 856,794 | +3.48(+4.34%) |
Jul 06, 2022 | 81.54 | 82.46 | 79.59 | 80.24 | 1,140,414 | -1.83(-2.23%) |
Jul 05, 2022 | 81.86 | 82.67 | 80.25 | 82.07 | 693,677 | -1.04(-1.25%) |
Jul 01, 2022 | 80.07 | 83.40 | 78.41 | 83.11 | 930,312 | +3.15(+3.94%) |
Jun 30, 2022 | 80.66 | 80.87 | 79.07 | 79.96 | 844,972 | -1.50(-1.84%) |
Jun 29, 2022 | 81.36 | 82.19 | 78.92 | 81.46 | 760,106 | +0.16(+0.20%) |
Jun 28, 2022 | 81.50 | 83.27 | 80.92 | 81.30 | 1,295,634 | +1.86(+2.34%) |
Jun 27, 2022 | 77.71 | 79.63 | 76.80 | 79.44 | 804,632 | +1.94(+2.50%) |
Jun 24, 2022 | 78.57 | 80.24 | 76.60 | 77.50 | 1,936,055 | -0.43(-0.55%) |
Jun 23, 2022 | 80.00 | 80.56 | 76.37 | 77.93 | 1,850,849 | -2.65(-3.29%) |
Jun 22, 2022 | 75.15 | 80.78 | 75.00 | 80.58 | 3,181,519 | +4.53(+5.96%) |
Jun 21, 2022 | 90.36 | 91.62 | 74.97 | 76.05 | 6,007,243 | -13.43(-15.01%) |
Jun 17, 2022 | 88.09 | 90.43 | 88.09 | 89.48 | 1,543,246 | +1.54(+1.75%) |
Jun 16, 2022 | 88.79 | 89.11 | 87.19 | 87.94 | 1,022,154 | -2.21(-2.45%) |
Jun 15, 2022 | 90.34 | 91.97 | 89.24 | 90.15 | 987,687 | +0.18(+0.20%) |
Jun 14, 2022 | 89.56 | 90.60 | 88.09 | 89.97 | 1,338,921 | +0.26(+0.29%) |
Jun 13, 2022 | 91.29 | 92.86 | 89.13 | 89.71 | 1,231,269 | -3.45(-3.70%) |
Jun 10, 2022 | 91.99 | 94.19 | 91.70 | 93.16 | 876,850 | -0.45(-0.48%) |
Jun 09, 2022 | 93.07 | 95.65 | 92.56 | 93.61 | 966,263 | +0.26(+0.28%) |
Jun 08, 2022 | 94.71 | 95.75 | 93.11 | 93.35 | 833,918 | -1.98(-2.08%) |
Jun 07, 2022 | 94.57 | 96.05 | 94.08 | 95.33 | 974,391 | -0.49(-0.51%) |
Jun 06, 2022 | 97.00 | 97.77 | 95.79 | 95.82 | 750,957 | -0.88(-0.91%) |
Jun 03, 2022 | 96.68 | 98.11 | 95.99 | 96.70 | 1,055,361 | -0.15(-0.15%) |
Jun 02, 2022 | 95.39 | 97.05 | 93.11 | 96.85 | 828,450 | +1.45(+1.52%) |