Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 86.28 | 86.72 | 83.72 | 84.87 | 64,761,872 | -2.07(-2.38%) |
Aug 30, 2022 | 90.06 | 90.13 | 85.34 | 86.94 | 69,065,696 | -1.54(-1.74%) |
Aug 29, 2022 | 90.05 | 91.19 | 88.26 | 88.48 | 61,102,260 | -2.70(-2.96%) |
Aug 26, 2022 | 96.29 | 97.60 | 91.12 | 91.18 | 65,570,092 | -6.00(-6.17%) |
Aug 25, 2022 | 93.14 | 97.57 | 93.14 | 97.18 | 61,002,408 | +4.45(+4.80%) |
Aug 24, 2022 | 92.21 | 93.38 | 90.90 | 92.73 | 56,484,632 | +0.24(+0.26%) |
Aug 23, 2022 | 92.39 | 94.44 | 92.11 | 92.49 | 53,570,592 | -0.35(-0.38%) |
Aug 22, 2022 | 94.40 | 95.02 | 92.36 | 92.84 | 61,818,112 | -3.11(-3.24%) |
Aug 19, 2022 | 98.67 | 99.25 | 94.59 | 95.95 | 67,221,808 | -4.49(-4.47%) |
Aug 18, 2022 | 97.74 | 101.07 | 96.73 | 100.44 | 76,042,072 | +2.17(+2.21%) |
Aug 17, 2022 | 99.26 | 99.64 | 96.72 | 98.27 | 63,687,840 | -1.93(-1.93%) |
Aug 16, 2022 | 100.84 | 101.45 | 98.32 | 100.20 | 60,200,324 | -0.81(-0.80%) |
Aug 15, 2022 | 100.50 | 101.85 | 99.80 | 101.01 | 61,317,844 | +0.18(+0.18%) |
Aug 12, 2022 | 99.20 | 101.40 | 98.48 | 100.83 | 72,318,384 | +2.71(+2.76%) |
Aug 11, 2022 | 99.93 | 102.37 | 98.00 | 98.12 | 77,497,664 | -0.93(-0.94%) |
Aug 10, 2022 | 98.45 | 99.35 | 95.61 | 99.05 | 83,392,336 | +3.51(+3.67%) |
Aug 09, 2022 | 97.95 | 98.05 | 93.67 | 95.54 | 89,945,136 | -4.53(-4.53%) |
Aug 08, 2022 | 100.06 | 101.80 | 97.99 | 100.07 | 92,654,672 | -2.24(-2.19%) |
Aug 05, 2022 | 101.05 | 103.86 | 100.98 | 102.31 | 93,872,088 | -1.60(-1.54%) |
Aug 04, 2022 | 97.50 | 104.59 | 97.26 | 103.91 | 126,091,368 | +5.82(+5.93%) |
Aug 03, 2022 | 94.83 | 98.77 | 93.62 | 98.09 | 131,108,560 | -1.20(-1.21%) |
Aug 02, 2022 | 95.71 | 100.92 | 95.36 | 99.29 | 116,127,864 | +2.51(+2.59%) |
Aug 01, 2022 | 95.59 | 98.39 | 93.96 | 96.78 | 96,424,704 | +2.31(+2.45%) |
Jul 29, 2022 | 90.70 | 94.81 | 90.56 | 94.47 | 76,639,936 | +2.80(+3.05%) |
Jul 28, 2022 | 90.42 | 92.22 | 88.59 | 91.67 | 78,973,832 | +1.85(+2.06%) |
Jul 27, 2022 | 86.94 | 90.62 | 86.29 | 89.82 | 78,276,736 | +4.57(+5.36%) |
Jul 26, 2022 | 87.00 | 87.75 | 84.71 | 85.25 | 69,134,768 | -2.29(-2.62%) |
Jul 25, 2022 | 86.57 | 87.60 | 85.12 | 87.54 | 70,054,488 | -0.56(-0.64%) |
Jul 22, 2022 | 90.20 | 90.69 | 87.04 | 88.10 | 76,989,832 | -2.99(-3.28%) |
Jul 21, 2022 | 89.60 | 91.58 | 88.22 | 91.09 | 90,409,280 | +1.66(+1.86%) |
Jul 20, 2022 | 85.39 | 89.92 | 85.08 | 89.43 | 88,315,168 | +3.55(+4.13%) |
Jul 19, 2022 | 82.76 | 86.41 | 82.19 | 85.88 | 84,902,088 | +4.45(+5.46%) |
Jul 18, 2022 | 82.21 | 84.47 | 80.94 | 81.43 | 90,423,800 | +0.32(+0.39%) |
Jul 15, 2022 | 79.36 | 81.19 | 77.90 | 81.11 | 76,300,600 | +2.51(+3.19%) |
Jul 14, 2022 | 78.23 | 79.25 | 76.00 | 78.60 | 83,437,984 | +1.08(+1.39%) |
Jul 13, 2022 | 74.94 | 79.11 | 74.48 | 77.52 | 79,294,592 | +1.15(+1.51%) |
Jul 12, 2022 | 76.98 | 77.44 | 74.43 | 76.37 | 77,849,872 | -0.58(-0.75%) |
Jul 11, 2022 | 77.85 | 78.29 | 75.84 | 76.95 | 76,175,832 | -2.40(-3.02%) |
Jul 08, 2022 | 78.31 | 80.47 | 77.40 | 79.35 | 83,412,968 | +0.05(+0.06%) |
Jul 07, 2022 | 77.19 | 79.99 | 76.90 | 79.30 | 83,593,504 | +3.95(+5.24%) |
Jul 06, 2022 | 75.17 | 76.28 | 73.55 | 75.35 | 85,450,720 | +0.15(+0.20%) |
Jul 05, 2022 | 71.98 | 75.21 | 71.60 | 75.20 | 95,615,856 | +1.53(+2.08%) |
Jul 01, 2022 | 75.18 | 75.45 | 72.69 | 73.67 | 87,792,272 | -2.80(-3.66%) |
Jun 30, 2022 | 77.73 | 78.91 | 75.48 | 76.47 | 105,293,056 | -1.52(-1.95%) |
Jun 29, 2022 | 79.55 | 79.75 | 76.51 | 77.99 | 104,099,272 | -2.79(-3.45%) |
Jun 28, 2022 | 85.71 | 86.73 | 80.43 | 80.78 | 95,693,168 | -5.38(-6.24%) |
Jun 27, 2022 | 87.36 | 88.22 | 85.25 | 86.16 | 74,642,032 | -0.92(-1.06%) |
Jun 24, 2022 | 83.56 | 87.53 | 83.08 | 87.08 | 88,554,864 | +4.65(+5.64%) |
Jun 23, 2022 | 84.32 | 84.40 | 80.23 | 82.43 | 100,984,120 | -1.32(-1.58%) |
Jun 22, 2022 | 84.40 | 86.38 | 83.30 | 83.75 | 86,566,736 | -0.04(-0.05%) |
Jun 21, 2022 | 84.17 | 85.81 | 82.60 | 83.79 | 87,762,024 | +2.22(+2.72%) |
Jun 17, 2022 | 82.19 | 82.94 | 79.43 | 81.57 | 105,430,608 | -0.48(-0.59%) |
Jun 16, 2022 | 86.63 | 86.73 | 80.64 | 82.05 | 102,353,232 | -7.25(-8.12%) |
Jun 15, 2022 | 87.90 | 90.86 | 86.19 | 89.30 | 95,693,280 | +2.31(+2.66%) |
Jun 14, 2022 | 87.41 | 88.30 | 85.82 | 86.99 | 84,064,944 | +0.00(+0.00%) |
Jun 13, 2022 | 91.26 | 92.03 | 86.64 | 86.99 | 98,102,520 | -7.83(-8.26%) |
Jun 10, 2022 | 98.82 | 99.93 | 94.25 | 94.82 | 102,212,256 | -3.98(-4.03%) |
Jun 09, 2022 | 101.57 | 103.94 | 98.74 | 98.80 | 95,180,024 | -3.10(-3.04%) |
Jun 08, 2022 | 104.57 | 105.85 | 100.41 | 101.90 | 97,592,592 | -3.38(-3.21%) |
Jun 07, 2022 | 104.24 | 106.24 | 102.61 | 105.28 | 79,003,104 | -0.37(-0.35%) |
Jun 06, 2022 | 108.27 | 109.57 | 104.22 | 105.65 | 96,682,656 | -0.65(-0.61%) |
Jun 03, 2022 | 105.80 | 109.39 | 104.65 | 106.30 | 110,844,800 | -2.29(-2.11%) |
Jun 02, 2022 | 100.78 | 109.50 | 100.78 | 108.59 | 120,909,496 | +7.37(+7.28%) |