Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.52 | 84.17 | 82.25 | 82.25 | 787,719 | -0.39(-0.47%) |
Aug 30, 2022 | 83.33 | 83.36 | 82.23 | 82.64 | 1,000,247 | -0.00(-0.00%) |
Aug 29, 2022 | 82.76 | 83.77 | 82.14 | 82.64 | 667,692 | -1.33(-1.58%) |
Aug 26, 2022 | 88.77 | 88.81 | 83.97 | 83.97 | 603,886 | -4.92(-5.54%) |
Aug 25, 2022 | 87.43 | 89.09 | 86.44 | 88.89 | 701,475 | +2.88(+3.35%) |
Aug 24, 2022 | 85.05 | 86.40 | 84.65 | 86.01 | 929,277 | +1.20(+1.42%) |
Aug 23, 2022 | 85.33 | 85.47 | 84.20 | 84.81 | 704,811 | -0.87(-1.02%) |
Aug 22, 2022 | 86.74 | 87.30 | 85.37 | 85.68 | 438,438 | -2.28(-2.59%) |
Aug 19, 2022 | 89.32 | 89.48 | 87.48 | 87.95 | 493,675 | -1.64(-1.83%) |
Aug 18, 2022 | 89.92 | 89.96 | 88.37 | 89.60 | 704,117 | -0.33(-0.36%) |
Aug 17, 2022 | 90.71 | 91.90 | 89.53 | 89.92 | 848,935 | -1.81(-1.97%) |
Aug 16, 2022 | 92.52 | 92.52 | 90.88 | 91.73 | 841,052 | -1.99(-2.12%) |
Aug 15, 2022 | 94.19 | 95.42 | 93.30 | 93.72 | 486,986 | -0.39(-0.41%) |
Aug 12, 2022 | 92.66 | 94.32 | 92.66 | 94.11 | 517,029 | +1.37(+1.48%) |
Aug 11, 2022 | 94.47 | 95.57 | 92.70 | 92.73 | 498,736 | -1.37(-1.45%) |
Aug 10, 2022 | 91.51 | 94.22 | 89.88 | 94.10 | 790,392 | +4.66(+5.21%) |
Aug 09, 2022 | 92.97 | 92.97 | 88.49 | 89.44 | 1,218,352 | -3.47(-3.74%) |
Aug 08, 2022 | 94.95 | 95.51 | 92.75 | 92.91 | 653,130 | -1.94(-2.04%) |
Aug 05, 2022 | 95.08 | 95.56 | 92.31 | 94.85 | 716,683 | -1.96(-2.03%) |
Aug 04, 2022 | 96.19 | 97.07 | 93.24 | 96.81 | 1,812,495 | -0.24(-0.24%) |
Aug 03, 2022 | 97.19 | 98.41 | 96.21 | 97.05 | 1,127,201 | +1.20(+1.25%) |
Aug 02, 2022 | 94.18 | 97.02 | 94.18 | 95.85 | 947,575 | +0.93(+0.98%) |
Aug 01, 2022 | 94.50 | 96.15 | 93.79 | 94.92 | 705,790 | -0.50(-0.52%) |
Jul 29, 2022 | 93.87 | 95.62 | 93.66 | 95.42 | 555,708 | +1.12(+1.19%) |
Jul 28, 2022 | 93.26 | 95.16 | 91.90 | 94.30 | 683,449 | +1.57(+1.69%) |
Jul 27, 2022 | 91.80 | 93.32 | 91.16 | 92.74 | 901,239 | +0.94(+1.03%) |
Jul 26, 2022 | 89.63 | 92.06 | 88.72 | 91.79 | 1,174,950 | +2.36(+2.64%) |
Jul 25, 2022 | 89.67 | 90.06 | 88.67 | 89.43 | 412,350 | -0.53(-0.59%) |
Jul 22, 2022 | 91.77 | 92.66 | 89.15 | 89.96 | 571,011 | -1.70(-1.85%) |
Jul 21, 2022 | 89.13 | 92.27 | 89.13 | 91.66 | 1,166,701 | +3.35(+3.80%) |
Jul 20, 2022 | 87.50 | 89.36 | 87.04 | 88.31 | 657,434 | +1.57(+1.81%) |
Jul 19, 2022 | 84.68 | 86.89 | 83.93 | 86.74 | 699,107 | +3.47(+4.16%) |
Jul 18, 2022 | 85.68 | 86.49 | 83.12 | 83.28 | 777,023 | -2.01(-2.36%) |
Jul 15, 2022 | 85.14 | 85.62 | 81.50 | 85.28 | 1,394,658 | +0.73(+0.87%) |
Jul 14, 2022 | 86.17 | 86.17 | 81.52 | 84.55 | 893,926 | -1.87(-2.17%) |
Jul 13, 2022 | 85.59 | 87.28 | 85.08 | 86.42 | 520,140 | -0.95(-1.09%) |
Jul 12, 2022 | 90.03 | 90.76 | 86.86 | 87.38 | 692,796 | -2.54(-2.82%) |
Jul 11, 2022 | 90.47 | 91.00 | 89.47 | 89.91 | 610,597 | -1.71(-1.86%) |
Jul 08, 2022 | 90.78 | 92.20 | 90.55 | 91.62 | 717,644 | +0.42(+0.46%) |
Jul 07, 2022 | 89.55 | 91.42 | 89.55 | 91.20 | 654,305 | +1.35(+1.50%) |
Jul 06, 2022 | 90.48 | 90.74 | 89.13 | 89.85 | 847,897 | +0.12(+0.13%) |
Jul 05, 2022 | 86.74 | 90.01 | 86.22 | 89.73 | 972,573 | +2.26(+2.58%) |
Jul 01, 2022 | 85.85 | 87.47 | 84.73 | 87.47 | 801,734 | +1.62(+1.89%) |
Jun 30, 2022 | 85.30 | 87.08 | 83.37 | 85.85 | 899,692 | -0.46(-0.53%) |
Jun 29, 2022 | 85.51 | 86.56 | 84.59 | 86.31 | 899,494 | +0.62(+0.72%) |
Jun 28, 2022 | 87.44 | 88.24 | 85.63 | 85.69 | 723,354 | -1.82(-2.07%) |
Jun 27, 2022 | 87.23 | 87.93 | 85.80 | 87.51 | 954,888 | +0.14(+0.16%) |
Jun 24, 2022 | 86.36 | 87.38 | 85.68 | 87.37 | 1,377,922 | +1.85(+2.16%) |
Jun 23, 2022 | 82.37 | 85.56 | 81.91 | 85.52 | 1,253,778 | +3.86(+4.73%) |
Jun 22, 2022 | 80.95 | 82.43 | 80.37 | 81.66 | 1,296,546 | +0.10(+0.12%) |
Jun 21, 2022 | 82.01 | 82.52 | 81.40 | 81.56 | 1,438,439 | +0.53(+0.66%) |
Jun 17, 2022 | 80.24 | 82.55 | 80.19 | 81.02 | 2,359,814 | +1.11(+1.39%) |
Jun 16, 2022 | 80.22 | 80.56 | 79.09 | 79.91 | 1,702,274 | -1.98(-2.42%) |
Jun 15, 2022 | 81.29 | 82.66 | 80.23 | 81.89 | 1,205,895 | +1.60(+2.00%) |
Jun 14, 2022 | 80.36 | 80.98 | 78.78 | 80.29 | 1,032,331 | -0.20(-0.25%) |
Jun 13, 2022 | 80.23 | 81.17 | 79.51 | 80.49 | 1,242,146 | -2.37(-2.86%) |
Jun 10, 2022 | 86.60 | 86.60 | 82.83 | 82.86 | 977,995 | -5.17(-5.88%) |
Jun 09, 2022 | 89.71 | 90.18 | 87.93 | 88.03 | 769,258 | -2.23(-2.47%) |
Jun 08, 2022 | 90.43 | 91.22 | 89.46 | 90.26 | 544,447 | -0.38(-0.42%) |
Jun 07, 2022 | 89.25 | 91.04 | 89.22 | 90.65 | 871,315 | +0.64(+0.72%) |
Jun 06, 2022 | 91.53 | 91.92 | 89.53 | 90.00 | 605,768 | +0.07(+0.08%) |
Jun 03, 2022 | 91.30 | 91.59 | 89.53 | 89.93 | 798,814 | -2.70(-2.92%) |
Jun 02, 2022 | 89.67 | 92.96 | 87.55 | 92.63 | 748,945 | +3.48(+3.91%) |