Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 84.21 | 84.37 | 82.41 | 82.41 | 1,142,587 | -2.45(-2.88%) |
Aug 30, 2022 | 86.47 | 86.70 | 84.72 | 84.86 | 1,116,228 | -2.77(-3.16%) |
Aug 29, 2022 | 87.56 | 87.93 | 86.92 | 87.63 | 656,691 | -0.36(-0.41%) |
Aug 26, 2022 | 89.89 | 90.38 | 87.78 | 87.99 | 680,673 | -1.56(-1.75%) |
Aug 25, 2022 | 89.45 | 90.28 | 88.99 | 89.55 | 730,307 | +0.48(+0.54%) |
Aug 24, 2022 | 89.57 | 90.03 | 88.66 | 89.07 | 935,983 | -1.41(-1.56%) |
Aug 23, 2022 | 90.64 | 90.91 | 89.52 | 90.48 | 607,145 | +0.04(+0.04%) |
Aug 22, 2022 | 90.94 | 90.97 | 90.33 | 90.45 | 440,105 | -1.64(-1.79%) |
Aug 19, 2022 | 93.23 | 93.52 | 91.89 | 92.09 | 431,900 | -1.61(-1.72%) |
Aug 18, 2022 | 93.06 | 94.02 | 92.91 | 93.70 | 663,413 | +0.49(+0.53%) |
Aug 17, 2022 | 92.81 | 93.46 | 92.54 | 93.21 | 430,937 | -0.75(-0.80%) |
Aug 16, 2022 | 92.11 | 94.17 | 92.11 | 93.96 | 557,477 | +1.63(+1.76%) |
Aug 15, 2022 | 91.64 | 92.51 | 91.12 | 92.33 | 400,317 | -0.51(-0.55%) |
Aug 12, 2022 | 91.51 | 93.06 | 91.30 | 92.84 | 519,987 | +1.70(+1.86%) |
Aug 11, 2022 | 90.99 | 91.69 | 90.87 | 91.14 | 365,726 | +0.82(+0.91%) |
Aug 10, 2022 | 89.21 | 90.81 | 89.21 | 90.32 | 653,408 | +2.31(+2.62%) |
Aug 09, 2022 | 88.63 | 88.84 | 87.59 | 88.02 | 1,014,567 | -0.75(-0.85%) |
Aug 08, 2022 | 89.12 | 89.35 | 88.49 | 88.77 | 375,735 | +0.34(+0.38%) |
Aug 05, 2022 | 87.64 | 88.44 | 87.40 | 88.43 | 453,665 | +0.19(+0.21%) |
Aug 04, 2022 | 88.69 | 88.70 | 87.82 | 88.24 | 405,197 | -0.44(-0.49%) |
Aug 03, 2022 | 87.73 | 89.14 | 87.60 | 88.68 | 532,226 | +1.08(+1.23%) |
Aug 02, 2022 | 88.12 | 88.44 | 87.02 | 87.60 | 655,621 | -0.71(-0.81%) |
Aug 01, 2022 | 88.79 | 89.18 | 87.64 | 88.31 | 2,231,696 | -0.44(-0.49%) |
Jul 29, 2022 | 88.00 | 89.19 | 87.89 | 88.75 | 2,042,116 | +0.88(+1.00%) |
Jul 28, 2022 | 87.53 | 88.04 | 86.66 | 87.87 | 597,611 | +0.36(+0.41%) |
Jul 27, 2022 | 86.39 | 87.99 | 86.07 | 87.51 | 573,873 | +1.47(+1.71%) |
Jul 26, 2022 | 86.25 | 86.93 | 85.69 | 86.04 | 486,639 | -0.77(-0.88%) |
Jul 25, 2022 | 85.93 | 86.96 | 85.84 | 86.80 | 523,866 | +1.31(+1.54%) |
Jul 22, 2022 | 85.97 | 86.48 | 84.95 | 85.49 | 496,578 | -0.34(-0.40%) |
Jul 21, 2022 | 85.21 | 85.89 | 84.37 | 85.83 | 463,872 | +0.43(+0.51%) |
Jul 20, 2022 | 84.65 | 85.50 | 84.27 | 85.40 | 443,647 | +0.56(+0.66%) |
Jul 19, 2022 | 83.32 | 85.04 | 83.32 | 84.84 | 1,252,703 | +2.53(+3.07%) |
Jul 18, 2022 | 82.03 | 83.62 | 82.03 | 82.31 | 667,328 | +1.20(+1.48%) |
Jul 15, 2022 | 81.39 | 81.62 | 80.38 | 81.11 | 784,355 | +0.84(+1.04%) |
Jul 14, 2022 | 81.74 | 81.74 | 79.69 | 80.27 | 900,045 | -3.37(-4.02%) |
Jul 13, 2022 | 83.98 | 84.28 | 82.83 | 83.64 | 782,355 | -1.11(-1.31%) |
Jul 12, 2022 | 84.33 | 85.62 | 84.33 | 84.75 | 649,360 | -0.36(-0.42%) |
Jul 11, 2022 | 85.04 | 85.40 | 84.54 | 85.11 | 602,770 | -0.78(-0.91%) |
Jul 08, 2022 | 86.07 | 86.37 | 85.09 | 85.89 | 528,706 | +0.13(+0.15%) |
Jul 07, 2022 | 84.93 | 86.15 | 84.86 | 85.76 | 591,365 | +1.68(+2.00%) |
Jul 06, 2022 | 83.35 | 84.32 | 82.53 | 84.08 | 650,836 | +0.52(+0.62%) |
Jul 05, 2022 | 83.88 | 84.16 | 82.03 | 83.56 | 777,074 | -1.89(-2.21%) |
Jul 01, 2022 | 84.41 | 85.70 | 83.92 | 85.44 | 450,751 | +0.70(+0.83%) |
Jun 30, 2022 | 83.70 | 84.92 | 83.06 | 84.74 | 677,109 | -0.16(-0.19%) |
Jun 29, 2022 | 85.62 | 85.62 | 84.47 | 84.90 | 443,857 | -0.41(-0.48%) |
Jun 28, 2022 | 85.99 | 86.78 | 84.95 | 85.30 | 552,212 | +0.07(+0.08%) |
Jun 27, 2022 | 84.54 | 85.42 | 84.11 | 85.23 | 454,833 | +1.07(+1.27%) |
Jun 24, 2022 | 83.37 | 84.62 | 83.02 | 84.17 | 633,043 | +1.47(+1.78%) |
Jun 23, 2022 | 85.03 | 85.24 | 82.33 | 82.70 | 788,991 | -2.54(-2.98%) |
Jun 22, 2022 | 85.52 | 85.82 | 84.95 | 85.23 | 558,185 | -1.63(-1.88%) |
Jun 21, 2022 | 87.32 | 87.52 | 86.55 | 86.86 | 557,826 | +2.10(+2.47%) |
Jun 17, 2022 | 85.89 | 86.41 | 84.33 | 84.77 | 885,941 | -1.30(-1.51%) |
Jun 16, 2022 | 86.63 | 87.12 | 85.71 | 86.06 | 903,941 | -2.35(-2.66%) |
Jun 15, 2022 | 87.80 | 89.37 | 86.70 | 88.41 | 737,316 | +1.10(+1.26%) |
Jun 14, 2022 | 88.46 | 88.90 | 86.76 | 87.31 | 614,615 | -1.07(-1.21%) |
Jun 13, 2022 | 88.49 | 89.15 | 87.90 | 88.38 | 814,224 | -2.24(-2.47%) |
Jun 10, 2022 | 91.65 | 91.89 | 90.28 | 90.62 | 957,647 | -2.78(-2.98%) |
Jun 09, 2022 | 95.40 | 95.59 | 93.39 | 93.40 | 857,713 | -2.62(-2.73%) |
Jun 08, 2022 | 96.77 | 96.79 | 95.30 | 96.02 | 582,704 | -1.17(-1.21%) |
Jun 07, 2022 | 96.13 | 97.50 | 96.06 | 97.19 | 462,128 | +0.48(+0.50%) |
Jun 06, 2022 | 96.94 | 97.52 | 96.23 | 96.71 | 489,017 | +0.85(+0.89%) |
Jun 03, 2022 | 96.49 | 96.85 | 95.64 | 95.85 | 472,674 | -1.08(-1.12%) |
Jun 02, 2022 | 95.61 | 97.18 | 95.23 | 96.94 | 605,748 | +1.13(+1.18%) |