Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.60 | 84.26 | 82.33 | 82.33 | 786,928 | -0.39(-0.47%) |
Aug 30, 2022 | 83.41 | 83.45 | 82.31 | 82.72 | 999,243 | -0.00(-0.00%) |
Aug 29, 2022 | 82.85 | 83.85 | 82.22 | 82.72 | 667,021 | -1.33(-1.58%) |
Aug 26, 2022 | 88.86 | 88.90 | 84.05 | 84.05 | 603,280 | -4.93(-5.54%) |
Aug 25, 2022 | 87.52 | 89.18 | 86.53 | 88.98 | 700,770 | +2.88(+3.35%) |
Aug 24, 2022 | 85.13 | 86.49 | 84.73 | 86.10 | 928,343 | +1.20(+1.42%) |
Aug 23, 2022 | 85.42 | 85.56 | 84.29 | 84.89 | 704,103 | -0.87(-1.02%) |
Aug 22, 2022 | 86.83 | 87.39 | 85.45 | 85.77 | 437,997 | -2.28(-2.59%) |
Aug 19, 2022 | 89.41 | 89.57 | 87.57 | 88.04 | 493,179 | -1.64(-1.83%) |
Aug 18, 2022 | 90.01 | 90.05 | 88.46 | 89.69 | 703,410 | -0.33(-0.36%) |
Aug 17, 2022 | 90.80 | 92.00 | 89.62 | 90.01 | 848,082 | -1.81(-1.97%) |
Aug 16, 2022 | 92.62 | 92.62 | 90.97 | 91.82 | 840,207 | -1.99(-2.12%) |
Aug 15, 2022 | 94.29 | 95.52 | 93.39 | 93.81 | 486,497 | -0.39(-0.41%) |
Aug 12, 2022 | 92.75 | 94.41 | 92.75 | 94.20 | 516,510 | +1.37(+1.48%) |
Aug 11, 2022 | 94.57 | 95.67 | 92.79 | 92.83 | 498,235 | -1.37(-1.45%) |
Aug 10, 2022 | 91.60 | 94.32 | 89.97 | 94.20 | 789,598 | +4.67(+5.21%) |
Aug 09, 2022 | 93.06 | 93.06 | 88.58 | 89.53 | 1,217,128 | -3.48(-3.74%) |
Aug 08, 2022 | 95.04 | 95.61 | 92.84 | 93.01 | 652,474 | -1.94(-2.04%) |
Aug 05, 2022 | 95.18 | 95.66 | 92.40 | 94.94 | 715,963 | -1.97(-2.03%) |
Aug 04, 2022 | 96.28 | 97.17 | 93.33 | 96.91 | 1,810,674 | -0.24(-0.24%) |
Aug 03, 2022 | 97.29 | 98.51 | 96.31 | 97.15 | 1,126,068 | +1.20(+1.25%) |
Aug 02, 2022 | 94.28 | 97.12 | 94.28 | 95.95 | 946,623 | +0.93(+0.98%) |
Aug 01, 2022 | 94.60 | 96.24 | 93.89 | 95.02 | 705,081 | -0.50(-0.52%) |
Jul 29, 2022 | 93.96 | 95.71 | 93.76 | 95.52 | 555,150 | +1.12(+1.19%) |
Jul 28, 2022 | 93.35 | 95.25 | 92.00 | 94.40 | 682,762 | +1.57(+1.69%) |
Jul 27, 2022 | 91.89 | 93.42 | 91.25 | 92.83 | 900,333 | +0.94(+1.03%) |
Jul 26, 2022 | 89.72 | 92.15 | 88.81 | 91.88 | 1,173,770 | +2.36(+2.64%) |
Jul 25, 2022 | 89.76 | 90.15 | 88.76 | 89.52 | 411,935 | -0.53(-0.59%) |
Jul 22, 2022 | 91.86 | 92.75 | 89.24 | 90.06 | 570,438 | -1.70(-1.85%) |
Jul 21, 2022 | 89.22 | 92.36 | 89.22 | 91.76 | 1,165,529 | +3.36(+3.80%) |
Jul 20, 2022 | 87.58 | 89.45 | 87.13 | 88.40 | 656,774 | +1.57(+1.81%) |
Jul 19, 2022 | 84.76 | 86.97 | 84.01 | 86.83 | 698,405 | +3.47(+4.16%) |
Jul 18, 2022 | 85.77 | 86.58 | 83.20 | 83.36 | 776,242 | -2.01(-2.36%) |
Jul 15, 2022 | 85.23 | 85.71 | 81.58 | 85.37 | 1,393,257 | +0.73(+0.87%) |
Jul 14, 2022 | 86.26 | 86.26 | 81.61 | 84.64 | 893,028 | -1.87(-2.17%) |
Jul 13, 2022 | 85.68 | 87.37 | 85.16 | 86.51 | 519,618 | -0.95(-1.09%) |
Jul 12, 2022 | 90.12 | 90.85 | 86.95 | 87.46 | 692,100 | -2.54(-2.82%) |
Jul 11, 2022 | 90.56 | 91.09 | 89.56 | 90.00 | 609,983 | -1.71(-1.86%) |
Jul 08, 2022 | 90.88 | 92.29 | 90.64 | 91.71 | 716,923 | +0.42(+0.46%) |
Jul 07, 2022 | 89.64 | 91.52 | 89.64 | 91.29 | 653,648 | +1.35(+1.51%) |
Jul 06, 2022 | 90.57 | 90.83 | 89.22 | 89.94 | 847,045 | +0.12(+0.13%) |
Jul 05, 2022 | 86.83 | 90.10 | 86.30 | 89.82 | 971,596 | +2.26(+2.58%) |
Jul 01, 2022 | 85.93 | 87.56 | 84.81 | 87.56 | 800,928 | +1.62(+1.89%) |
Jun 30, 2022 | 85.38 | 87.16 | 83.46 | 85.94 | 898,788 | -0.46(-0.53%) |
Jun 29, 2022 | 85.60 | 86.64 | 84.68 | 86.40 | 898,591 | +0.62(+0.72%) |
Jun 28, 2022 | 87.53 | 88.33 | 85.72 | 85.78 | 722,627 | -1.82(-2.07%) |
Jun 27, 2022 | 87.32 | 88.02 | 85.89 | 87.60 | 953,928 | +0.14(+0.16%) |
Jun 24, 2022 | 86.45 | 87.46 | 85.77 | 87.45 | 1,376,537 | +1.85(+2.16%) |
Jun 23, 2022 | 82.45 | 85.64 | 81.99 | 85.61 | 1,252,519 | +3.87(+4.73%) |
Jun 22, 2022 | 81.03 | 82.51 | 80.45 | 81.74 | 1,295,243 | +0.10(+0.12%) |
Jun 21, 2022 | 82.09 | 82.61 | 81.48 | 81.64 | 1,436,993 | +0.53(+0.66%) |
Jun 17, 2022 | 80.32 | 82.63 | 80.27 | 81.11 | 2,357,443 | +1.11(+1.39%) |
Jun 16, 2022 | 80.30 | 80.64 | 79.17 | 79.99 | 1,700,564 | -1.98(-2.42%) |
Jun 15, 2022 | 81.37 | 82.74 | 80.31 | 81.98 | 1,204,684 | +1.61(+2.00%) |
Jun 14, 2022 | 80.45 | 81.06 | 78.85 | 80.37 | 1,031,294 | -0.20(-0.25%) |
Jun 13, 2022 | 80.31 | 81.26 | 79.59 | 80.57 | 1,240,898 | -2.37(-2.86%) |
Jun 10, 2022 | 86.69 | 86.69 | 82.91 | 82.94 | 977,013 | -5.18(-5.88%) |
Jun 09, 2022 | 89.80 | 90.27 | 88.02 | 88.12 | 768,485 | -2.23(-2.47%) |
Jun 08, 2022 | 90.52 | 91.31 | 89.55 | 90.35 | 543,900 | -0.38(-0.42%) |
Jun 07, 2022 | 89.34 | 91.13 | 89.31 | 90.74 | 870,440 | +0.64(+0.72%) |
Jun 06, 2022 | 91.62 | 92.01 | 89.62 | 90.09 | 605,159 | +0.07(+0.08%) |
Jun 03, 2022 | 91.39 | 91.68 | 89.62 | 90.02 | 798,012 | -2.70(-2.92%) |
Jun 02, 2022 | 89.76 | 93.05 | 87.64 | 92.72 | 748,192 | +3.49(+3.91%) |