Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 87.85 | 88.32 | 87.25 | 87.31 | 153,779 | -0.53(-0.61%) |
Aug 30, 2022 | 89.25 | 89.25 | 87.53 | 87.84 | 53,040 | -1.25(-1.40%) |
Aug 29, 2022 | 88.37 | 89.69 | 87.98 | 89.09 | 211,395 | +0.28(+0.31%) |
Aug 26, 2022 | 90.37 | 90.54 | 88.81 | 88.82 | 43,482 | -1.43(-1.59%) |
Aug 25, 2022 | 89.72 | 90.25 | 89.31 | 90.25 | 42,079 | +0.58(+0.65%) |
Aug 24, 2022 | 89.11 | 89.73 | 89.08 | 89.67 | 51,335 | +0.34(+0.38%) |
Aug 23, 2022 | 89.76 | 89.76 | 89.04 | 89.32 | 19,863 | -0.47(-0.52%) |
Aug 22, 2022 | 90.59 | 90.62 | 89.59 | 89.79 | 37,640 | -1.23(-1.35%) |
Aug 19, 2022 | 90.97 | 91.40 | 90.77 | 91.02 | 27,865 | -0.14(-0.16%) |
Aug 18, 2022 | 91.01 | 91.40 | 90.93 | 91.17 | 51,302 | +0.24(+0.26%) |
Aug 17, 2022 | 90.70 | 91.14 | 90.61 | 90.93 | 71,716 | -0.14(-0.16%) |
Aug 16, 2022 | 90.56 | 91.31 | 90.49 | 91.07 | 58,950 | +0.28(+0.30%) |
Aug 15, 2022 | 89.78 | 90.80 | 89.78 | 90.79 | 48,302 | +0.74(+0.83%) |
Aug 12, 2022 | 89.19 | 90.05 | 89.05 | 90.05 | 81,030 | +1.45(+1.64%) |
Aug 11, 2022 | 88.83 | 89.35 | 88.34 | 88.60 | 242,911 | +0.06(+0.06%) |
Aug 10, 2022 | 88.61 | 88.63 | 87.98 | 88.54 | 564,589 | +0.43(+0.49%) |
Aug 09, 2022 | 87.38 | 88.25 | 87.38 | 88.11 | 47,959 | +0.83(+0.95%) |
Aug 08, 2022 | 87.79 | 88.10 | 86.92 | 87.28 | 158,457 | +0.24(+0.27%) |
Aug 05, 2022 | 87.23 | 87.30 | 86.33 | 87.04 | 50,687 | -0.24(-0.27%) |
Aug 04, 2022 | 87.32 | 87.92 | 87.22 | 87.28 | 50,068 | +0.18(+0.21%) |
Aug 03, 2022 | 86.53 | 87.24 | 85.35 | 87.10 | 26,488 | +0.58(+0.67%) |
Aug 02, 2022 | 86.85 | 87.43 | 86.46 | 86.52 | 45,659 | -0.13(-0.15%) |
Aug 01, 2022 | 86.45 | 86.66 | 85.81 | 86.65 | 106,547 | -0.02(-0.02%) |
Jul 29, 2022 | 85.69 | 86.95 | 85.69 | 86.67 | 137,874 | +0.77(+0.90%) |
Jul 28, 2022 | 84.28 | 86.05 | 84.28 | 85.90 | 55,041 | +2.93(+3.53%) |
Jul 27, 2022 | 82.69 | 83.16 | 82.30 | 82.97 | 56,484 | +0.32(+0.39%) |
Jul 26, 2022 | 82.24 | 82.84 | 82.23 | 82.64 | 40,476 | +0.38(+0.46%) |
Jul 25, 2022 | 81.33 | 82.26 | 81.11 | 82.26 | 73,796 | +0.97(+1.20%) |
Jul 22, 2022 | 80.94 | 81.64 | 80.68 | 81.29 | 23,333 | +0.94(+1.16%) |
Jul 21, 2022 | 80.29 | 80.39 | 79.63 | 80.35 | 49,980 | +0.23(+0.29%) |
Jul 20, 2022 | 81.19 | 81.19 | 79.98 | 80.12 | 94,079 | -0.84(-1.04%) |
Jul 19, 2022 | 80.82 | 81.29 | 80.70 | 80.96 | 87,833 | +0.63(+0.78%) |
Jul 18, 2022 | 81.40 | 81.40 | 80.27 | 80.33 | 152,731 | -1.01(-1.24%) |
Jul 15, 2022 | 81.36 | 81.45 | 80.22 | 81.34 | 58,682 | +0.16(+0.20%) |
Jul 14, 2022 | 80.03 | 81.24 | 79.96 | 81.18 | 48,495 | +0.04(+0.05%) |
Jul 13, 2022 | 80.81 | 81.90 | 80.67 | 81.14 | 122,419 | -0.36(-0.45%) |
Jul 12, 2022 | 81.57 | 82.44 | 81.19 | 81.51 | 138,168 | -0.35(-0.43%) |
Jul 11, 2022 | 81.30 | 81.96 | 81.04 | 81.86 | 110,078 | +0.39(+0.48%) |
Jul 08, 2022 | 81.60 | 81.80 | 81.25 | 81.47 | 127,032 | -0.29(-0.35%) |
Jul 07, 2022 | 82.19 | 82.44 | 81.69 | 81.75 | 57,509 | +0.02(+0.02%) |
Jul 06, 2022 | 81.14 | 82.45 | 80.70 | 81.73 | 396,012 | +0.84(+1.04%) |
Jul 05, 2022 | 83.28 | 83.30 | 79.68 | 80.89 | 91,467 | -2.86(-3.42%) |
Jul 01, 2022 | 82.01 | 83.82 | 81.98 | 83.76 | 154,855 | +2.04(+2.50%) |
Jun 30, 2022 | 80.31 | 82.27 | 80.27 | 81.72 | 143,007 | +0.87(+1.07%) |
Jun 29, 2022 | 80.85 | 81.10 | 80.37 | 80.85 | 74,657 | -0.01(-0.01%) |
Jun 28, 2022 | 81.49 | 82.01 | 80.75 | 80.86 | 103,470 | -0.33(-0.41%) |
Jun 27, 2022 | 80.59 | 81.34 | 80.28 | 81.19 | 50,063 | +0.70(+0.87%) |
Jun 24, 2022 | 79.43 | 80.75 | 79.33 | 80.49 | 555,563 | +1.34(+1.69%) |
Jun 23, 2022 | 77.79 | 79.23 | 77.76 | 79.16 | 131,344 | +1.74(+2.24%) |
Jun 22, 2022 | 76.24 | 77.95 | 76.24 | 77.42 | 89,105 | +0.70(+0.91%) |
Jun 21, 2022 | 75.57 | 77.07 | 75.41 | 76.72 | 144,466 | +1.45(+1.93%) |
Jun 17, 2022 | 76.04 | 76.53 | 74.62 | 75.27 | 577,367 | -0.66(-0.87%) |
Jun 16, 2022 | 76.55 | 76.55 | 75.50 | 75.93 | 142,977 | -1.55(-2.00%) |
Jun 15, 2022 | 77.62 | 78.62 | 76.60 | 77.48 | 188,489 | +0.51(+0.66%) |
Jun 14, 2022 | 79.19 | 79.19 | 76.20 | 76.97 | 217,762 | -1.96(-2.48%) |
Jun 13, 2022 | 81.61 | 81.61 | 78.60 | 78.93 | 156,189 | -3.78(-4.57%) |
Jun 10, 2022 | 82.65 | 83.40 | 82.12 | 82.71 | 60,537 | -0.74(-0.89%) |
Jun 09, 2022 | 85.62 | 85.79 | 83.45 | 83.45 | 62,138 | -2.06(-2.41%) |
Jun 08, 2022 | 86.99 | 86.99 | 85.40 | 85.51 | 26,737 | -1.69(-1.94%) |
Jun 07, 2022 | 86.32 | 87.30 | 85.97 | 87.20 | 63,005 | +0.59(+0.68%) |
Jun 06, 2022 | 87.12 | 87.30 | 86.57 | 86.61 | 74,089 | +0.19(+0.22%) |
Jun 03, 2022 | 86.46 | 86.80 | 86.16 | 86.42 | 200,342 | -0.28(-0.32%) |
Jun 02, 2022 | 86.48 | 86.81 | 84.87 | 86.70 | 155,291 | +0.59(+0.68%) |