Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.10 | 89.35 | 86.85 | 86.99 | 2,943,547 | -2.33(-2.61%) |
Aug 30, 2022 | 92.23 | 92.56 | 88.23 | 89.31 | 2,354,083 | -2.32(-2.53%) |
Aug 29, 2022 | 89.53 | 92.37 | 87.95 | 91.64 | 1,668,782 | +0.16(+0.17%) |
Aug 26, 2022 | 92.50 | 92.66 | 89.57 | 91.48 | 1,704,002 | -0.92(-1.00%) |
Aug 25, 2022 | 90.58 | 92.68 | 89.71 | 92.40 | 2,225,466 | +3.45(+3.87%) |
Aug 24, 2022 | 86.93 | 89.97 | 86.67 | 88.96 | 2,269,540 | +2.46(+2.85%) |
Aug 23, 2022 | 82.36 | 86.80 | 82.36 | 86.50 | 2,390,649 | +4.70(+5.75%) |
Aug 22, 2022 | 77.22 | 82.55 | 75.85 | 81.79 | 2,908,138 | +3.19(+4.06%) |
Aug 19, 2022 | 82.58 | 83.08 | 76.56 | 78.60 | 3,369,267 | -3.45(-4.20%) |
Aug 18, 2022 | 87.19 | 87.19 | 81.24 | 82.05 | 6,394,885 | -9.08(-9.96%) |
Aug 17, 2022 | 91.63 | 92.32 | 89.38 | 91.12 | 2,163,412 | -1.12(-1.21%) |
Aug 16, 2022 | 98.83 | 99.22 | 89.89 | 92.24 | 3,744,398 | -4.98(-5.13%) |
Aug 15, 2022 | 93.49 | 98.25 | 92.50 | 97.22 | 2,398,629 | +2.36(+2.49%) |
Aug 12, 2022 | 89.24 | 94.90 | 88.42 | 94.86 | 1,950,810 | +6.04(+6.80%) |
Aug 11, 2022 | 89.28 | 89.74 | 87.82 | 88.82 | 1,240,276 | +0.58(+0.65%) |
Aug 10, 2022 | 87.26 | 89.16 | 86.49 | 88.24 | 1,456,352 | +3.20(+3.77%) |
Aug 09, 2022 | 84.45 | 85.28 | 83.56 | 85.04 | 937,051 | +1.20(+1.43%) |
Aug 08, 2022 | 83.27 | 85.14 | 82.56 | 83.84 | 1,834,345 | +2.87(+3.55%) |
Aug 05, 2022 | 81.97 | 83.19 | 78.80 | 80.97 | 1,886,853 | -1.70(-2.06%) |
Aug 04, 2022 | 84.00 | 84.18 | 81.33 | 82.67 | 1,540,615 | -0.18(-0.22%) |
Aug 03, 2022 | 86.26 | 86.44 | 82.60 | 82.86 | 1,612,858 | -2.75(-3.21%) |
Aug 02, 2022 | 84.63 | 86.25 | 83.45 | 85.61 | 1,072,403 | +0.05(+0.06%) |
Aug 01, 2022 | 86.22 | 87.04 | 83.98 | 85.55 | 1,646,755 | -0.29(-0.34%) |
Jul 29, 2022 | 85.59 | 87.02 | 84.91 | 85.84 | 2,008,311 | +0.97(+1.14%) |
Jul 28, 2022 | 85.96 | 86.75 | 84.39 | 84.87 | 1,459,013 | +0.22(+0.26%) |
Jul 27, 2022 | 82.56 | 85.30 | 82.09 | 84.66 | 1,256,700 | +2.94(+3.60%) |
Jul 26, 2022 | 83.74 | 84.29 | 81.70 | 81.71 | 1,260,790 | -1.54(-1.86%) |
Jul 25, 2022 | 79.92 | 83.29 | 78.57 | 83.26 | 1,077,396 | +4.18(+5.29%) |
Jul 22, 2022 | 82.21 | 82.94 | 78.63 | 79.08 | 1,523,290 | -1.20(-1.50%) |
Jul 21, 2022 | 77.14 | 80.30 | 76.23 | 80.28 | 1,208,387 | +2.83(+3.65%) |
Jul 20, 2022 | 78.40 | 78.77 | 76.73 | 77.46 | 1,256,475 | -0.42(-0.54%) |
Jul 19, 2022 | 75.78 | 78.04 | 75.50 | 77.87 | 978,674 | +2.96(+3.95%) |
Jul 18, 2022 | 76.14 | 78.41 | 74.45 | 74.92 | 1,217,098 | +0.69(+0.93%) |
Jul 15, 2022 | 72.65 | 75.07 | 71.75 | 74.23 | 1,515,396 | +3.24(+4.56%) |
Jul 14, 2022 | 70.76 | 71.22 | 69.16 | 70.99 | 1,243,188 | -1.54(-2.13%) |
Jul 13, 2022 | 70.84 | 74.85 | 70.08 | 72.53 | 1,212,930 | +1.56(+2.20%) |
Jul 12, 2022 | 70.60 | 72.19 | 68.97 | 70.97 | 1,687,789 | -1.18(-1.63%) |
Jul 11, 2022 | 74.13 | 74.13 | 71.84 | 72.15 | 849,383 | -3.32(-4.41%) |
Jul 08, 2022 | 77.51 | 77.97 | 74.56 | 75.47 | 1,079,655 | -2.33(-2.99%) |
Jul 07, 2022 | 74.89 | 78.15 | 74.52 | 77.80 | 2,118,618 | +5.07(+6.97%) |
Jul 06, 2022 | 73.30 | 74.27 | 70.46 | 72.73 | 1,885,097 | -1.15(-1.56%) |
Jul 05, 2022 | 73.08 | 74.13 | 70.93 | 73.89 | 2,024,708 | +0.00(+0.00%) |
Jul 01, 2022 | 71.71 | 74.04 | 70.38 | 73.89 | 1,390,599 | +0.99(+1.36%) |
Jun 30, 2022 | 71.76 | 74.30 | 70.81 | 72.89 | 1,681,524 | -0.67(-0.91%) |
Jun 29, 2022 | 76.62 | 76.66 | 72.29 | 73.56 | 2,257,207 | -2.43(-3.20%) |
Jun 28, 2022 | 82.39 | 83.77 | 75.66 | 76.00 | 2,440,223 | -4.79(-5.93%) |
Jun 27, 2022 | 79.19 | 82.59 | 78.90 | 80.79 | 1,619,322 | +2.88(+3.70%) |
Jun 24, 2022 | 76.79 | 78.86 | 74.66 | 77.91 | 1,781,052 | +2.36(+3.13%) |
Jun 23, 2022 | 80.13 | 80.41 | 74.64 | 75.54 | 1,670,892 | -3.39(-4.30%) |
Jun 22, 2022 | 79.03 | 80.38 | 76.66 | 78.94 | 1,595,365 | -2.73(-3.34%) |
Jun 21, 2022 | 81.63 | 82.26 | 80.26 | 81.67 | 963,050 | +2.88(+3.65%) |
Jun 17, 2022 | 77.79 | 80.50 | 76.74 | 78.79 | 2,189,293 | +1.65(+2.14%) |
Jun 16, 2022 | 79.85 | 81.37 | 76.05 | 77.14 | 2,079,277 | -4.83(-5.90%) |
Jun 15, 2022 | 81.78 | 83.39 | 80.53 | 81.98 | 1,281,441 | +0.59(+0.73%) |
Jun 14, 2022 | 81.44 | 83.26 | 80.54 | 81.38 | 1,982,192 | +0.55(+0.68%) |
Jun 13, 2022 | 81.01 | 81.92 | 78.85 | 80.83 | 1,984,925 | -2.98(-3.55%) |
Jun 10, 2022 | 82.07 | 84.45 | 80.20 | 83.81 | 1,916,181 | +0.14(+0.17%) |
Jun 09, 2022 | 85.52 | 86.82 | 83.63 | 83.67 | 2,445,774 | -2.18(-2.54%) |
Jun 08, 2022 | 87.77 | 89.36 | 85.00 | 85.85 | 3,160,256 | -2.63(-2.97%) |
Jun 07, 2022 | 89.48 | 90.71 | 88.29 | 88.48 | 1,966,781 | -1.86(-2.06%) |
Jun 06, 2022 | 91.87 | 93.18 | 90.34 | 90.34 | 1,212,647 | +0.42(+0.47%) |
Jun 03, 2022 | 88.14 | 90.72 | 87.47 | 89.92 | 1,774,931 | -0.69(-0.76%) |
Jun 02, 2022 | 86.65 | 92.37 | 86.30 | 90.61 | 3,037,636 | +5.13(+6.00%) |