Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 80.53 | 80.91 | 77.99 | 78.01 | 460,744 | -1.50(-1.88%) |
Aug 30, 2022 | 82.07 | 82.31 | 79.10 | 79.50 | 247,414 | -1.47(-1.82%) |
Aug 29, 2022 | 81.43 | 82.42 | 80.80 | 80.97 | 243,681 | -0.97(-1.18%) |
Aug 26, 2022 | 85.38 | 85.42 | 81.38 | 81.94 | 215,123 | -3.44(-4.03%) |
Aug 25, 2022 | 84.32 | 85.64 | 83.31 | 85.39 | 255,925 | +2.99(+3.62%) |
Aug 24, 2022 | 81.32 | 83.73 | 81.32 | 82.40 | 179,052 | +1.22(+1.50%) |
Aug 23, 2022 | 81.23 | 82.78 | 80.83 | 81.19 | 203,054 | -0.20(-0.25%) |
Aug 22, 2022 | 85.35 | 85.86 | 81.04 | 81.39 | 421,392 | -5.47(-6.30%) |
Aug 19, 2022 | 85.05 | 87.04 | 82.94 | 86.86 | 547,117 | +0.38(+0.44%) |
Aug 18, 2022 | 87.60 | 89.11 | 86.16 | 86.48 | 270,450 | -0.94(-1.07%) |
Aug 17, 2022 | 88.24 | 88.47 | 86.37 | 87.41 | 454,729 | -1.57(-1.77%) |
Aug 16, 2022 | 87.21 | 90.09 | 85.60 | 88.98 | 436,379 | +1.55(+1.77%) |
Aug 15, 2022 | 84.08 | 87.54 | 83.27 | 87.44 | 399,013 | +3.72(+4.44%) |
Aug 12, 2022 | 83.60 | 83.96 | 81.99 | 83.72 | 294,842 | +1.76(+2.15%) |
Aug 11, 2022 | 81.47 | 83.01 | 80.69 | 81.96 | 231,461 | +1.71(+2.13%) |
Aug 10, 2022 | 80.17 | 81.00 | 79.38 | 80.25 | 252,338 | +1.88(+2.40%) |
Aug 09, 2022 | 79.66 | 80.03 | 77.23 | 78.37 | 339,134 | -1.28(-1.60%) |
Aug 08, 2022 | 79.77 | 83.02 | 78.46 | 79.65 | 392,813 | -0.65(-0.81%) |
Aug 05, 2022 | 81.20 | 82.68 | 78.31 | 80.29 | 386,797 | -3.39(-4.05%) |
Aug 04, 2022 | 84.19 | 86.32 | 81.92 | 83.69 | 391,888 | +1.05(+1.27%) |
Aug 03, 2022 | 82.67 | 84.53 | 82.64 | 82.64 | 238,954 | +0.37(+0.44%) |
Aug 02, 2022 | 80.77 | 83.72 | 80.77 | 82.27 | 272,033 | +1.04(+1.28%) |
Aug 01, 2022 | 82.03 | 82.48 | 80.55 | 81.24 | 223,487 | -0.76(-0.92%) |
Jul 29, 2022 | 79.94 | 82.06 | 78.88 | 81.99 | 355,923 | +1.70(+2.12%) |
Jul 28, 2022 | 78.22 | 80.69 | 77.17 | 80.29 | 287,140 | +2.73(+3.52%) |
Jul 27, 2022 | 76.80 | 77.82 | 75.45 | 77.56 | 393,588 | +1.06(+1.39%) |
Jul 26, 2022 | 79.01 | 79.01 | 75.73 | 76.50 | 289,246 | -2.52(-3.19%) |
Jul 25, 2022 | 81.06 | 81.15 | 78.13 | 79.02 | 271,547 | -2.02(-2.50%) |
Jul 22, 2022 | 83.15 | 83.15 | 78.88 | 81.04 | 432,972 | -1.22(-1.49%) |
Jul 21, 2022 | 79.65 | 82.27 | 78.99 | 82.27 | 414,045 | +2.78(+3.50%) |
Jul 20, 2022 | 76.37 | 80.94 | 76.29 | 79.48 | 750,025 | +3.76(+4.96%) |
Jul 19, 2022 | 76.54 | 78.14 | 75.16 | 75.73 | 1,035,425 | -2.31(-2.96%) |
Jul 18, 2022 | 81.77 | 85.05 | 77.86 | 78.04 | 1,053,437 | -3.35(-4.12%) |
Jul 15, 2022 | 85.40 | 85.87 | 80.41 | 81.39 | 1,581,555 | -13.23(-13.99%) |
Jul 14, 2022 | 92.70 | 95.37 | 91.86 | 94.62 | 177,373 | -0.30(-0.31%) |
Jul 13, 2022 | 93.41 | 97.16 | 91.94 | 94.92 | 169,015 | +0.60(+0.63%) |
Jul 12, 2022 | 94.44 | 96.54 | 93.08 | 94.33 | 220,560 | -0.26(-0.27%) |
Jul 11, 2022 | 97.04 | 97.23 | 94.16 | 94.58 | 150,700 | -2.95(-3.03%) |
Jul 08, 2022 | 98.37 | 100.44 | 97.06 | 97.53 | 160,219 | -1.31(-1.33%) |
Jul 07, 2022 | 96.13 | 99.80 | 96.13 | 98.84 | 205,762 | +3.90(+4.10%) |
Jul 06, 2022 | 96.41 | 97.64 | 94.05 | 94.95 | 169,927 | -1.46(-1.52%) |
Jul 05, 2022 | 94.95 | 96.63 | 92.40 | 96.41 | 223,782 | +1.21(+1.27%) |
Jul 01, 2022 | 93.37 | 96.17 | 93.37 | 95.20 | 217,156 | +1.76(+1.88%) |
Jun 30, 2022 | 92.86 | 95.25 | 91.00 | 93.44 | 315,553 | -0.66(-0.70%) |
Jun 29, 2022 | 94.55 | 97.80 | 92.06 | 94.10 | 388,919 | -1.15(-1.21%) |
Jun 28, 2022 | 99.08 | 100.48 | 94.59 | 95.25 | 234,970 | -2.99(-3.04%) |
Jun 27, 2022 | 101.31 | 101.31 | 97.77 | 98.24 | 254,087 | -1.68(-1.68%) |
Jun 24, 2022 | 95.54 | 100.55 | 95.37 | 99.93 | 761,522 | +4.71(+4.94%) |
Jun 23, 2022 | 92.95 | 95.61 | 92.28 | 95.22 | 227,359 | +2.33(+2.51%) |
Jun 22, 2022 | 91.04 | 94.26 | 90.73 | 92.89 | 330,699 | +1.98(+2.17%) |
Jun 21, 2022 | 91.64 | 95.46 | 90.88 | 90.92 | 417,838 | +0.19(+0.21%) |
Jun 17, 2022 | 93.29 | 93.66 | 90.04 | 90.72 | 974,890 | -1.26(-1.37%) |
Jun 16, 2022 | 94.74 | 95.53 | 90.42 | 91.99 | 490,675 | -5.67(-5.81%) |
Jun 15, 2022 | 96.44 | 100.38 | 96.05 | 97.66 | 285,235 | +1.96(+2.05%) |
Jun 14, 2022 | 98.54 | 100.19 | 94.02 | 95.70 | 444,086 | -2.70(-2.74%) |
Jun 13, 2022 | 103.37 | 104.94 | 97.44 | 98.39 | 536,898 | -9.82(-9.08%) |
Jun 10, 2022 | 108.65 | 109.42 | 104.07 | 108.22 | 296,003 | -1.00(-0.92%) |
Jun 09, 2022 | 111.97 | 112.19 | 108.96 | 109.22 | 165,019 | -3.18(-2.83%) |
Jun 08, 2022 | 114.45 | 115.00 | 110.02 | 112.40 | 232,083 | -2.03(-1.78%) |
Jun 07, 2022 | 112.16 | 114.30 | 111.37 | 114.44 | 146,891 | +1.63(+1.45%) |
Jun 06, 2022 | 112.21 | 113.44 | 110.66 | 112.80 | 209,507 | +0.95(+0.85%) |
Jun 03, 2022 | 112.92 | 113.84 | 111.30 | 111.86 | 158,386 | -2.58(-2.25%) |
Jun 02, 2022 | 109.87 | 114.70 | 109.86 | 114.44 | 253,789 | +3.22(+2.89%) |