Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.93 | 83.92 | 79.58 | 79.75 | 216,674 | -2.99(-3.61%) |
Aug 30, 2022 | 83.97 | 84.38 | 81.32 | 82.74 | 182,324 | -1.17(-1.39%) |
Aug 29, 2022 | 85.36 | 85.48 | 83.72 | 83.91 | 211,833 | -2.56(-2.97%) |
Aug 26, 2022 | 90.06 | 90.21 | 86.39 | 86.47 | 171,827 | -3.96(-4.38%) |
Aug 25, 2022 | 88.02 | 90.43 | 87.86 | 90.43 | 114,097 | +2.76(+3.15%) |
Aug 24, 2022 | 87.88 | 89.45 | 87.62 | 87.67 | 170,854 | -0.21(-0.24%) |
Aug 23, 2022 | 87.35 | 89.19 | 86.15 | 87.88 | 197,503 | +1.07(+1.23%) |
Aug 22, 2022 | 87.54 | 87.99 | 85.89 | 86.81 | 180,333 | -2.32(-2.60%) |
Aug 19, 2022 | 88.71 | 89.48 | 87.79 | 89.13 | 162,800 | -1.01(-1.12%) |
Aug 18, 2022 | 87.65 | 90.45 | 87.31 | 90.14 | 130,332 | +2.00(+2.27%) |
Aug 17, 2022 | 89.50 | 90.33 | 87.10 | 88.14 | 211,473 | -2.95(-3.24%) |
Aug 16, 2022 | 90.20 | 91.59 | 90.08 | 91.09 | 195,218 | +0.67(+0.74%) |
Aug 15, 2022 | 89.51 | 90.50 | 87.86 | 90.41 | 234,323 | +0.22(+0.24%) |
Aug 12, 2022 | 90.57 | 90.75 | 89.23 | 90.20 | 117,865 | +0.31(+0.34%) |
Aug 11, 2022 | 89.60 | 92.31 | 88.92 | 89.89 | 223,412 | +1.29(+1.45%) |
Aug 10, 2022 | 87.13 | 90.48 | 87.13 | 88.60 | 329,262 | +3.50(+4.11%) |
Aug 09, 2022 | 87.04 | 87.04 | 83.97 | 85.11 | 188,658 | -2.37(-2.71%) |
Aug 08, 2022 | 88.08 | 89.24 | 87.15 | 87.47 | 172,583 | +0.17(+0.19%) |
Aug 05, 2022 | 84.80 | 87.53 | 84.37 | 87.30 | 164,730 | +1.71(+2.00%) |
Aug 04, 2022 | 84.99 | 85.59 | 84.36 | 85.59 | 210,354 | +0.75(+0.89%) |
Aug 03, 2022 | 85.18 | 86.47 | 84.52 | 84.84 | 174,489 | -0.24(-0.28%) |
Aug 02, 2022 | 86.57 | 86.75 | 84.61 | 85.08 | 207,632 | -1.81(-2.08%) |
Aug 01, 2022 | 87.42 | 89.25 | 86.24 | 86.89 | 291,746 | -0.73(-0.84%) |
Jul 29, 2022 | 83.20 | 87.78 | 81.64 | 87.62 | 409,291 | +0.91(+1.05%) |
Jul 28, 2022 | 81.57 | 86.80 | 81.57 | 86.71 | 380,428 | +5.88(+7.28%) |
Jul 27, 2022 | 81.81 | 81.81 | 75.98 | 80.83 | 279,873 | +1.98(+2.51%) |
Jul 26, 2022 | 78.16 | 79.74 | 77.19 | 78.85 | 148,956 | -0.60(-0.76%) |
Jul 25, 2022 | 81.11 | 81.11 | 78.66 | 79.45 | 204,321 | -0.78(-0.97%) |
Jul 22, 2022 | 81.18 | 81.81 | 78.81 | 80.23 | 152,656 | -1.16(-1.42%) |
Jul 21, 2022 | 81.09 | 81.80 | 80.10 | 81.39 | 156,969 | +1.04(+1.29%) |
Jul 20, 2022 | 78.23 | 80.44 | 77.92 | 80.35 | 235,569 | +1.48(+1.88%) |
Jul 19, 2022 | 74.44 | 79.30 | 74.44 | 78.87 | 231,016 | +5.38(+7.32%) |
Jul 18, 2022 | 73.82 | 74.96 | 73.26 | 73.49 | 132,879 | +1.00(+1.38%) |
Jul 15, 2022 | 71.69 | 72.98 | 71.22 | 72.49 | 156,845 | +2.16(+3.07%) |
Jul 14, 2022 | 69.02 | 70.51 | 67.41 | 70.33 | 175,279 | -0.61(-0.86%) |
Jul 13, 2022 | 73.38 | 73.63 | 70.26 | 70.95 | 201,576 | -4.06(-5.42%) |
Jul 12, 2022 | 74.10 | 77.55 | 74.10 | 75.01 | 193,116 | +1.14(+1.54%) |
Jul 11, 2022 | 74.64 | 75.44 | 73.80 | 73.87 | 113,246 | -1.51(-2.01%) |
Jul 08, 2022 | 75.92 | 76.21 | 73.52 | 75.39 | 213,956 | -0.53(-0.70%) |
Jul 07, 2022 | 73.78 | 76.20 | 73.75 | 75.92 | 210,192 | +2.99(+4.09%) |
Jul 06, 2022 | 70.84 | 73.55 | 69.34 | 72.93 | 282,931 | +1.99(+2.80%) |
Jul 05, 2022 | 68.21 | 71.08 | 67.36 | 70.95 | 232,974 | +0.93(+1.33%) |
Jul 01, 2022 | 68.87 | 70.60 | 68.14 | 70.02 | 161,818 | +0.43(+0.61%) |
Jun 30, 2022 | 67.47 | 69.86 | 66.65 | 69.59 | 254,352 | +0.67(+0.98%) |
Jun 29, 2022 | 69.31 | 70.87 | 67.45 | 68.92 | 175,080 | -0.42(-0.60%) |
Jun 28, 2022 | 73.88 | 74.41 | 69.33 | 69.33 | 143,101 | -2.07(-2.89%) |
Jun 27, 2022 | 71.65 | 73.72 | 70.82 | 71.40 | 169,634 | +0.71(+1.01%) |
Jun 24, 2022 | 67.97 | 72.07 | 67.97 | 70.69 | 631,847 | +3.95(+5.91%) |
Jun 23, 2022 | 67.26 | 67.79 | 65.62 | 66.74 | 272,787 | +0.11(+0.16%) |
Jun 22, 2022 | 67.83 | 69.47 | 66.38 | 66.63 | 197,147 | -3.13(-4.48%) |
Jun 21, 2022 | 69.50 | 71.01 | 68.22 | 69.76 | 242,974 | +2.21(+3.26%) |
Jun 17, 2022 | 70.26 | 70.38 | 67.49 | 67.55 | 520,761 | -1.62(-2.34%) |
Jun 16, 2022 | 71.71 | 71.71 | 68.39 | 69.18 | 197,929 | -4.78(-6.46%) |
Jun 15, 2022 | 75.18 | 76.40 | 73.14 | 73.95 | 321,102 | -0.04(-0.05%) |
Jun 14, 2022 | 72.31 | 74.31 | 71.83 | 73.99 | 224,786 | +2.86(+4.02%) |
Jun 13, 2022 | 70.71 | 72.09 | 69.29 | 71.13 | 233,695 | -2.21(-3.01%) |
Jun 10, 2022 | 75.76 | 76.81 | 72.60 | 73.34 | 192,110 | -4.40(-5.66%) |
Jun 09, 2022 | 77.35 | 79.47 | 76.98 | 77.74 | 166,498 | -0.49(-0.63%) |
Jun 08, 2022 | 80.60 | 80.67 | 76.40 | 78.24 | 213,601 | -3.38(-4.14%) |
Jun 07, 2022 | 82.08 | 82.24 | 75.66 | 81.62 | 492,261 | -2.54(-3.02%) |
Jun 06, 2022 | 82.39 | 85.72 | 80.35 | 84.16 | 488,827 | +2.76(+3.39%) |
Jun 03, 2022 | 79.63 | 81.64 | 79.12 | 81.40 | 317,146 | +1.28(+1.59%) |
Jun 02, 2022 | 76.53 | 81.05 | 76.12 | 80.12 | 311,033 | +4.19(+5.52%) |