Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.91 | 83.00 | 81.12 | 81.31 | 12,178,917 | -1.45(-1.75%) |
Aug 30, 2022 | 83.32 | 83.42 | 82.48 | 82.76 | 7,090,022 | -0.68(-0.81%) |
Aug 29, 2022 | 84.62 | 84.78 | 83.41 | 83.44 | 8,240,761 | -1.59(-1.87%) |
Aug 26, 2022 | 86.00 | 86.44 | 84.87 | 85.03 | 5,978,859 | -0.96(-1.12%) |
Aug 25, 2022 | 86.21 | 86.22 | 84.85 | 85.99 | 6,177,009 | +0.25(+0.29%) |
Aug 24, 2022 | 85.93 | 86.04 | 85.30 | 85.74 | 5,829,572 | -0.18(-0.21%) |
Aug 23, 2022 | 86.57 | 86.68 | 85.46 | 85.93 | 5,468,058 | -0.91(-1.05%) |
Aug 22, 2022 | 87.46 | 87.85 | 86.70 | 86.84 | 6,982,314 | -0.88(-1.00%) |
Aug 19, 2022 | 87.21 | 88.61 | 87.19 | 87.72 | 9,268,190 | +0.65(+0.74%) |
Aug 18, 2022 | 87.16 | 87.48 | 86.24 | 87.07 | 6,415,411 | +0.34(+0.40%) |
Aug 17, 2022 | 86.06 | 87.54 | 86.02 | 86.73 | 6,806,399 | +0.43(+0.50%) |
Aug 16, 2022 | 85.70 | 86.59 | 85.61 | 86.30 | 5,943,413 | -0.01(-0.01%) |
Aug 15, 2022 | 86.52 | 86.53 | 85.63 | 86.31 | 6,654,268 | -0.40(-0.46%) |
Aug 12, 2022 | 84.77 | 86.72 | 84.73 | 86.71 | 13,578,368 | +1.99(+2.35%) |
Aug 11, 2022 | 83.65 | 85.56 | 83.22 | 84.72 | 7,764,768 | -0.25(-0.29%) |
Aug 10, 2022 | 85.76 | 85.86 | 84.01 | 84.96 | 8,545,152 | -0.31(-0.37%) |
Aug 09, 2022 | 84.54 | 85.97 | 82.70 | 85.28 | 13,872,895 | +0.98(+1.16%) |
Aug 08, 2022 | 83.16 | 84.57 | 82.80 | 84.30 | 8,556,224 | +1.03(+1.24%) |
Aug 05, 2022 | 82.43 | 83.38 | 82.02 | 83.27 | 9,239,084 | +0.56(+0.68%) |
Aug 04, 2022 | 83.65 | 83.72 | 82.53 | 82.71 | 8,391,241 | -0.76(-0.91%) |
Aug 03, 2022 | 83.11 | 83.84 | 82.65 | 83.47 | 8,594,961 | +0.01(+0.01%) |
Aug 02, 2022 | 84.84 | 85.34 | 83.40 | 83.46 | 7,812,832 | -0.88(-1.04%) |
Aug 01, 2022 | 85.11 | 85.75 | 84.16 | 84.33 | 7,708,656 | -0.77(-0.91%) |
Jul 29, 2022 | 85.80 | 86.76 | 84.10 | 85.11 | 15,685,824 | -0.57(-0.67%) |
Jul 28, 2022 | 86.73 | 86.81 | 83.28 | 85.68 | 14,601,872 | -1.23(-1.41%) |
Jul 27, 2022 | 86.21 | 87.04 | 85.76 | 86.91 | 7,320,285 | -0.06(-0.07%) |
Jul 26, 2022 | 87.07 | 87.59 | 86.31 | 86.96 | 6,732,458 | +0.72(+0.84%) |
Jul 25, 2022 | 85.93 | 86.43 | 85.50 | 86.24 | 6,680,873 | +0.40(+0.47%) |
Jul 22, 2022 | 85.84 | 86.16 | 85.22 | 85.84 | 6,670,942 | -0.03(-0.03%) |
Jul 21, 2022 | 84.92 | 86.13 | 84.70 | 85.87 | 8,604,972 | +0.47(+0.55%) |
Jul 20, 2022 | 87.98 | 88.04 | 84.99 | 85.40 | 12,432,882 | -2.58(-2.93%) |
Jul 19, 2022 | 88.74 | 88.96 | 87.75 | 87.98 | 8,642,709 | +0.02(+0.02%) |
Jul 18, 2022 | 90.40 | 90.59 | 87.56 | 87.96 | 9,084,071 | -2.50(-2.76%) |
Jul 15, 2022 | 90.35 | 90.83 | 89.90 | 90.46 | 10,216,078 | +1.03(+1.15%) |
Jul 14, 2022 | 88.16 | 89.60 | 87.70 | 89.43 | 6,583,362 | +0.10(+0.12%) |
Jul 13, 2022 | 89.15 | 89.89 | 88.61 | 89.33 | 6,733,727 | +0.16(+0.18%) |
Jul 12, 2022 | 89.34 | 89.77 | 88.73 | 89.16 | 8,213,749 | -0.67(-0.74%) |
Jul 11, 2022 | 88.48 | 90.29 | 88.43 | 89.83 | 9,981,300 | +1.45(+1.64%) |
Jul 08, 2022 | 88.51 | 89.37 | 88.03 | 88.38 | 7,518,000 | -0.22(-0.25%) |
Jul 07, 2022 | 88.54 | 89.50 | 88.16 | 88.60 | 8,544,700 | -0.11(-0.13%) |
Jul 06, 2022 | 88.89 | 90.03 | 88.31 | 88.72 | 10,975,275 | +0.47(+0.53%) |
Jul 05, 2022 | 88.06 | 88.54 | 86.24 | 88.25 | 10,054,698 | +0.21(+0.24%) |
Jul 01, 2022 | 86.97 | 88.11 | 86.10 | 88.04 | 12,002,631 | +1.19(+1.37%) |
Jun 30, 2022 | 87.31 | 88.50 | 86.60 | 86.85 | 19,483,258 | -1.28(-1.45%) |
Jun 29, 2022 | 87.94 | 88.57 | 87.53 | 88.13 | 9,087,752 | +0.59(+0.67%) |
Jun 28, 2022 | 89.65 | 89.86 | 87.14 | 87.54 | 14,196,737 | -2.40(-2.67%) |
Jun 27, 2022 | 88.78 | 91.18 | 88.64 | 89.94 | 12,542,931 | +1.22(+1.37%) |
Jun 24, 2022 | 88.83 | 89.34 | 87.35 | 88.72 | 26,504,586 | +1.08(+1.23%) |
Jun 23, 2022 | 85.73 | 87.77 | 85.32 | 87.64 | 15,448,188 | +2.71(+3.19%) |
Jun 22, 2022 | 83.87 | 86.06 | 83.86 | 84.93 | 12,529,890 | +1.08(+1.28%) |
Jun 21, 2022 | 81.97 | 84.17 | 81.23 | 83.86 | 12,387,521 | +3.25(+4.03%) |
Jun 17, 2022 | 80.63 | 81.70 | 79.44 | 80.61 | 34,630,304 | -0.26(-0.32%) |
Jun 16, 2022 | 79.80 | 81.15 | 79.11 | 80.87 | 13,568,182 | +0.25(+0.31%) |
Jun 15, 2022 | 80.55 | 81.32 | 79.78 | 80.62 | 11,921,482 | +0.12(+0.15%) |
Jun 14, 2022 | 80.75 | 81.01 | 79.90 | 80.50 | 11,785,514 | +0.18(+0.23%) |
Jun 13, 2022 | 80.99 | 81.74 | 79.96 | 80.31 | 12,715,470 | -2.06(-2.50%) |
Jun 10, 2022 | 82.36 | 83.19 | 81.93 | 82.37 | 9,379,200 | -0.77(-0.93%) |
Jun 09, 2022 | 84.33 | 84.84 | 83.07 | 83.15 | 7,811,940 | -1.40(-1.65%) |
Jun 08, 2022 | 85.59 | 85.65 | 84.34 | 84.55 | 10,865,065 | -0.94(-1.11%) |
Jun 07, 2022 | 85.18 | 85.81 | 84.64 | 85.49 | 10,840,814 | +0.60(+0.71%) |
Jun 06, 2022 | 85.20 | 85.66 | 84.75 | 84.89 | 8,823,534 | -0.07(-0.08%) |
Jun 03, 2022 | 84.79 | 85.68 | 84.74 | 84.95 | 7,463,016 | -0.09(-0.10%) |
Jun 02, 2022 | 86.11 | 86.12 | 83.85 | 85.04 | 11,711,755 | -1.08(-1.25%) |