Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 84.69 | 85.02 | 83.69 | 84.32 | 2,203,617 | -0.06(-0.07%) |
Aug 30, 2022 | 85.43 | 86.14 | 83.68 | 84.38 | 2,005,744 | -0.62(-0.72%) |
Aug 29, 2022 | 84.39 | 86.27 | 83.92 | 84.99 | 2,313,211 | -0.29(-0.34%) |
Aug 26, 2022 | 89.12 | 89.57 | 85.16 | 85.29 | 2,609,467 | -3.57(-4.01%) |
Aug 25, 2022 | 87.85 | 90.04 | 87.48 | 88.85 | 2,532,807 | +0.34(+0.39%) |
Aug 24, 2022 | 85.78 | 88.71 | 85.23 | 88.51 | 2,810,340 | +2.54(+2.96%) |
Aug 23, 2022 | 86.19 | 87.28 | 85.76 | 85.97 | 2,198,446 | -0.15(-0.17%) |
Aug 22, 2022 | 88.00 | 88.63 | 85.96 | 86.12 | 3,753,005 | -2.83(-3.19%) |
Aug 19, 2022 | 89.68 | 91.65 | 87.25 | 88.95 | 5,025,121 | -0.97(-1.08%) |
Aug 18, 2022 | 89.71 | 90.32 | 88.72 | 89.92 | 3,123,729 | -0.80(-0.88%) |
Aug 17, 2022 | 89.16 | 92.30 | 88.20 | 90.72 | 3,935,714 | +0.18(+0.19%) |
Aug 16, 2022 | 88.34 | 92.25 | 88.34 | 90.54 | 3,511,422 | +2.42(+2.75%) |
Aug 15, 2022 | 87.57 | 88.63 | 87.18 | 88.12 | 2,195,677 | +0.04(+0.04%) |
Aug 12, 2022 | 86.32 | 88.18 | 86.03 | 88.08 | 1,952,746 | +1.93(+2.23%) |
Aug 11, 2022 | 85.25 | 87.63 | 85.17 | 86.16 | 2,575,821 | +1.93(+2.29%) |
Aug 10, 2022 | 84.17 | 85.39 | 84.14 | 84.23 | 1,841,584 | +1.68(+2.04%) |
Aug 09, 2022 | 83.21 | 83.38 | 81.38 | 82.55 | 1,876,739 | -0.83(-1.00%) |
Aug 08, 2022 | 83.10 | 85.03 | 82.70 | 83.38 | 1,878,682 | +1.06(+1.28%) |
Aug 05, 2022 | 81.17 | 82.67 | 80.95 | 82.32 | 1,381,303 | +0.46(+0.56%) |
Aug 04, 2022 | 82.23 | 83.03 | 81.41 | 81.87 | 1,716,587 | -0.80(-0.97%) |
Aug 03, 2022 | 78.96 | 83.17 | 78.86 | 82.67 | 3,060,036 | +4.64(+5.95%) |
Aug 02, 2022 | 80.98 | 80.98 | 77.44 | 78.02 | 4,198,128 | -2.41(-3.00%) |
Aug 01, 2022 | 79.16 | 81.18 | 78.69 | 80.44 | 2,450,253 | +1.02(+1.28%) |
Jul 29, 2022 | 79.62 | 79.85 | 78.16 | 79.42 | 2,079,450 | -0.14(-0.17%) |
Jul 28, 2022 | 78.85 | 79.63 | 77.68 | 79.56 | 1,578,688 | +1.10(+1.41%) |
Jul 27, 2022 | 76.52 | 78.73 | 75.69 | 78.45 | 1,934,391 | +2.26(+2.96%) |
Jul 26, 2022 | 76.65 | 77.63 | 75.91 | 76.20 | 3,509,506 | -4.56(-5.65%) |
Jul 25, 2022 | 81.49 | 81.49 | 79.77 | 80.76 | 1,518,299 | -0.60(-0.73%) |
Jul 22, 2022 | 81.90 | 83.03 | 80.60 | 81.36 | 1,719,061 | -0.36(-0.44%) |
Jul 21, 2022 | 80.43 | 81.82 | 79.81 | 81.72 | 1,982,961 | +1.10(+1.37%) |
Jul 20, 2022 | 79.56 | 80.81 | 79.08 | 80.61 | 2,501,465 | +1.28(+1.61%) |
Jul 19, 2022 | 78.10 | 79.71 | 77.51 | 79.33 | 2,480,394 | +2.00(+2.59%) |
Jul 18, 2022 | 77.09 | 79.42 | 77.09 | 77.33 | 3,017,064 | +1.11(+1.46%) |
Jul 15, 2022 | 75.85 | 76.84 | 75.82 | 76.22 | 2,942,325 | +0.99(+1.31%) |
Jul 14, 2022 | 73.65 | 75.49 | 73.48 | 75.23 | 3,166,825 | +0.63(+0.84%) |
Jul 13, 2022 | 71.92 | 74.88 | 71.87 | 74.60 | 3,237,898 | +1.23(+1.68%) |
Jul 12, 2022 | 72.75 | 74.30 | 72.54 | 73.37 | 2,893,360 | +0.46(+0.63%) |
Jul 11, 2022 | 73.65 | 73.89 | 71.89 | 72.91 | 2,015,150 | -0.84(-1.14%) |
Jul 08, 2022 | 74.25 | 74.72 | 73.23 | 73.75 | 2,656,500 | -1.06(-1.41%) |
Jul 07, 2022 | 72.45 | 74.93 | 72.45 | 74.81 | 2,442,207 | +2.49(+3.45%) |
Jul 06, 2022 | 72.82 | 73.23 | 71.30 | 72.32 | 2,527,130 | +0.17(+0.23%) |
Jul 05, 2022 | 68.66 | 72.51 | 68.51 | 72.15 | 3,913,034 | +2.38(+3.42%) |
Jul 01, 2022 | 68.55 | 69.92 | 67.67 | 69.77 | 3,048,692 | +1.12(+1.64%) |
Jun 30, 2022 | 68.89 | 69.96 | 68.01 | 68.64 | 5,658,423 | -1.54(-2.20%) |
Jun 29, 2022 | 70.76 | 71.07 | 69.86 | 70.19 | 2,871,446 | -0.95(-1.33%) |
Jun 28, 2022 | 74.88 | 75.56 | 71.02 | 71.13 | 3,696,128 | -3.48(-4.66%) |
Jun 27, 2022 | 75.76 | 76.51 | 74.12 | 74.61 | 2,172,523 | -1.16(-1.53%) |
Jun 24, 2022 | 73.29 | 76.50 | 73.01 | 75.78 | 11,165,763 | +3.47(+4.80%) |
Jun 23, 2022 | 71.63 | 72.59 | 70.58 | 72.31 | 2,887,199 | +1.14(+1.61%) |
Jun 22, 2022 | 72.24 | 73.08 | 70.87 | 71.16 | 3,412,258 | -2.24(-3.05%) |
Jun 21, 2022 | 73.91 | 74.58 | 72.63 | 73.40 | 3,278,791 | +0.33(+0.45%) |
Jun 17, 2022 | 72.04 | 73.99 | 71.77 | 73.07 | 5,667,548 | +1.12(+1.56%) |
Jun 16, 2022 | 72.48 | 72.77 | 71.30 | 71.94 | 3,379,648 | -2.34(-3.14%) |
Jun 15, 2022 | 73.06 | 75.23 | 73.06 | 74.28 | 2,676,722 | +1.95(+2.70%) |
Jun 14, 2022 | 73.26 | 74.01 | 71.70 | 72.33 | 3,185,309 | -0.81(-1.11%) |
Jun 13, 2022 | 73.56 | 74.24 | 72.78 | 73.14 | 4,863,285 | -2.32(-3.07%) |
Jun 10, 2022 | 76.56 | 77.56 | 75.40 | 75.45 | 4,075,754 | -2.50(-3.21%) |
Jun 09, 2022 | 78.34 | 79.05 | 77.88 | 77.96 | 2,782,718 | -1.26(-1.59%) |
Jun 08, 2022 | 78.75 | 81.35 | 77.89 | 79.22 | 2,616,538 | +0.53(+0.67%) |
Jun 07, 2022 | 77.66 | 79.57 | 77.14 | 78.69 | 3,831,725 | -0.80(-1.01%) |
Jun 06, 2022 | 81.04 | 81.37 | 79.28 | 79.49 | 2,737,982 | -1.06(-1.31%) |
Jun 03, 2022 | 80.33 | 81.76 | 80.09 | 80.55 | 3,142,143 | -0.48(-0.59%) |
Jun 02, 2022 | 80.33 | 81.59 | 79.75 | 81.02 | 3,682,143 | +0.54(+0.67%) |