Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.86 | 84.03 | 82.87 | 82.87 | 2,778,878 | -0.54(-0.65%) |
Aug 30, 2022 | 84.64 | 84.67 | 83.03 | 83.41 | 5,907,966 | -0.87(-1.03%) |
Aug 29, 2022 | 84.25 | 84.88 | 84.08 | 84.28 | 7,332,180 | -0.52(-0.61%) |
Aug 26, 2022 | 87.51 | 87.54 | 84.78 | 84.80 | 4,355,727 | -2.60(-2.98%) |
Aug 25, 2022 | 86.48 | 87.40 | 86.35 | 87.40 | 3,940,495 | +1.27(+1.48%) |
Aug 24, 2022 | 85.70 | 86.44 | 85.62 | 86.13 | 2,159,152 | +0.22(+0.26%) |
Aug 23, 2022 | 85.85 | 86.52 | 85.79 | 85.91 | 2,573,527 | -0.01(-0.01%) |
Aug 22, 2022 | 86.62 | 86.62 | 85.78 | 85.92 | 3,694,741 | -1.65(-1.88%) |
Aug 19, 2022 | 88.12 | 88.17 | 87.37 | 87.57 | 3,734,620 | -1.19(-1.34%) |
Aug 18, 2022 | 88.79 | 88.93 | 88.45 | 88.76 | 2,766,207 | -0.03(-0.03%) |
Aug 17, 2022 | 88.66 | 89.33 | 88.36 | 88.78 | 2,978,187 | -0.65(-0.72%) |
Aug 16, 2022 | 89.02 | 89.78 | 88.96 | 89.43 | 7,354,427 | +0.07(+0.08%) |
Aug 15, 2022 | 88.80 | 89.46 | 88.77 | 89.36 | 7,384,716 | -0.02(-0.02%) |
Aug 12, 2022 | 88.52 | 89.39 | 88.27 | 89.38 | 1,229,734 | +1.22(+1.38%) |
Aug 11, 2022 | 88.69 | 89.16 | 88.01 | 88.17 | 2,872,845 | +0.08(+0.09%) |
Aug 10, 2022 | 87.87 | 88.19 | 87.54 | 88.09 | 12,832,358 | +1.80(+2.09%) |
Aug 09, 2022 | 86.63 | 86.72 | 86.10 | 86.29 | 3,790,936 | -0.41(-0.48%) |
Aug 08, 2022 | 87.05 | 87.60 | 86.53 | 86.70 | 2,674,660 | +0.04(+0.04%) |
Aug 05, 2022 | 85.96 | 86.81 | 85.89 | 86.66 | 1,548,008 | -0.27(-0.31%) |
Aug 04, 2022 | 86.81 | 87.11 | 86.57 | 86.93 | 2,995,208 | +0.14(+0.16%) |
Aug 03, 2022 | 86.09 | 86.96 | 85.94 | 86.80 | 2,585,237 | +1.10(+1.28%) |
Aug 02, 2022 | 85.94 | 86.68 | 85.50 | 85.70 | 3,949,982 | -0.68(-0.78%) |
Aug 01, 2022 | 86.08 | 86.88 | 85.90 | 86.37 | 3,742,730 | -0.28(-0.32%) |
Jul 29, 2022 | 85.64 | 86.72 | 85.49 | 86.65 | 1,683,045 | +1.09(+1.27%) |
Jul 28, 2022 | 84.83 | 85.68 | 84.11 | 85.56 | 2,692,442 | +0.81(+0.96%) |
Jul 27, 2022 | 83.47 | 85.02 | 83.41 | 84.75 | 2,905,732 | +2.03(+2.45%) |
Jul 26, 2022 | 83.31 | 83.40 | 82.60 | 82.73 | 3,441,828 | -1.01(-1.21%) |
Jul 25, 2022 | 83.81 | 83.89 | 83.34 | 83.74 | 7,609,630 | +0.26(+0.31%) |
Jul 22, 2022 | 84.28 | 84.62 | 83.07 | 83.48 | 1,796,085 | -0.71(-0.85%) |
Jul 21, 2022 | 83.20 | 84.22 | 82.92 | 84.19 | 3,683,330 | +0.85(+1.02%) |
Jul 20, 2022 | 83.03 | 83.65 | 82.76 | 83.34 | 1,904,658 | +0.26(+0.31%) |
Jul 19, 2022 | 81.92 | 83.17 | 81.92 | 83.08 | 2,273,940 | +2.05(+2.54%) |
Jul 18, 2022 | 82.08 | 82.31 | 80.80 | 81.03 | 2,991,939 | -0.22(-0.27%) |
Jul 15, 2022 | 80.75 | 81.25 | 80.22 | 81.25 | 4,907,041 | +1.36(+1.70%) |
Jul 14, 2022 | 79.12 | 85.64 | 78.60 | 79.89 | 2,361,491 | -0.55(-0.68%) |
Jul 13, 2022 | 79.59 | 80.99 | 79.53 | 80.44 | 3,069,232 | -0.33(-0.41%) |
Jul 12, 2022 | 81.07 | 81.55 | 80.43 | 80.77 | 3,096,582 | -0.50(-0.62%) |
Jul 11, 2022 | 81.69 | 81.78 | 81.12 | 81.27 | 4,516,797 | -1.17(-1.42%) |
Jul 08, 2022 | 82.13 | 82.87 | 81.83 | 82.44 | 2,826,987 | -0.06(-0.07%) |
Jul 07, 2022 | 81.71 | 82.63 | 81.71 | 82.49 | 3,314,577 | +1.29(+1.59%) |
Jul 06, 2022 | 81.03 | 81.61 | 80.48 | 81.20 | 3,659,241 | +0.12(+0.14%) |
Jul 05, 2022 | 80.02 | 81.10 | 79.49 | 81.09 | 5,295,677 | -0.41(-0.51%) |
Jul 01, 2022 | 80.55 | 81.57 | 80.00 | 81.50 | 3,348,918 | +0.57(+0.70%) |
Jun 30, 2022 | 80.52 | 81.45 | 79.86 | 80.93 | 5,659,078 | -0.65(-0.79%) |
Jun 29, 2022 | 81.88 | 82.03 | 81.29 | 81.58 | 3,721,196 | -0.22(-0.27%) |
Jun 28, 2022 | 83.53 | 83.97 | 81.77 | 81.80 | 3,319,108 | -1.23(-1.48%) |
Jun 27, 2022 | 83.49 | 83.55 | 82.85 | 83.02 | 4,284,759 | -0.24(-0.29%) |
Jun 24, 2022 | 81.63 | 83.29 | 81.63 | 83.27 | 3,477,782 | +2.46(+3.04%) |
Jun 23, 2022 | 80.67 | 80.95 | 79.85 | 80.81 | 3,825,971 | +0.46(+0.58%) |
Jun 22, 2022 | 79.85 | 81.17 | 79.65 | 80.34 | 3,783,337 | -0.46(-0.57%) |
Jun 21, 2022 | 80.40 | 81.11 | 80.31 | 80.81 | 5,008,974 | +1.77(+2.23%) |
Jun 17, 2022 | 79.20 | 79.77 | 78.39 | 79.04 | 5,056,052 | -0.04(-0.05%) |
Jun 16, 2022 | 79.47 | 79.70 | 78.59 | 79.08 | 3,787,064 | -2.38(-2.93%) |
Jun 15, 2022 | 80.98 | 82.33 | 79.99 | 81.46 | 3,794,445 | +1.23(+1.53%) |
Jun 14, 2022 | 80.70 | 81.07 | 79.56 | 80.24 | 6,397,629 | -0.24(-0.30%) |
Jun 13, 2022 | 81.37 | 81.76 | 80.19 | 80.48 | 4,371,267 | -3.10(-3.71%) |
Jun 10, 2022 | 84.35 | 84.61 | 83.47 | 83.57 | 3,706,559 | -2.23(-2.60%) |
Jun 09, 2022 | 87.39 | 87.74 | 85.80 | 85.80 | 3,711,295 | -2.05(-2.33%) |
Jun 08, 2022 | 88.35 | 88.65 | 87.69 | 87.85 | 3,478,455 | -0.83(-0.94%) |
Jun 07, 2022 | 87.30 | 88.76 | 87.17 | 88.68 | 3,722,309 | +0.67(+0.76%) |
Jun 06, 2022 | 88.80 | 88.98 | 87.82 | 88.01 | 3,184,054 | +0.32(+0.36%) |
Jun 03, 2022 | 88.12 | 88.40 | 87.53 | 87.70 | 2,203,388 | -1.48(-1.66%) |
Jun 02, 2022 | 87.64 | 89.19 | 87.27 | 89.18 | 2,671,533 | +1.76(+2.01%) |