Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 88.95 | 89.21 | 86.71 | 86.85 | 2,948,279 | -2.33(-2.61%) |
Aug 30, 2022 | 92.08 | 92.41 | 88.09 | 89.17 | 2,357,867 | -2.32(-2.53%) |
Aug 29, 2022 | 89.39 | 92.22 | 87.81 | 91.49 | 1,671,465 | +0.16(+0.17%) |
Aug 26, 2022 | 92.35 | 92.51 | 89.42 | 91.33 | 1,706,741 | -0.92(-1.00%) |
Aug 25, 2022 | 90.44 | 92.53 | 89.56 | 92.26 | 2,229,043 | +3.44(+3.87%) |
Aug 24, 2022 | 86.79 | 89.83 | 86.53 | 88.81 | 2,273,188 | +2.46(+2.85%) |
Aug 23, 2022 | 82.23 | 86.66 | 82.23 | 86.36 | 2,394,492 | +4.70(+5.75%) |
Aug 22, 2022 | 77.10 | 82.42 | 75.73 | 81.66 | 2,912,814 | +3.19(+4.06%) |
Aug 19, 2022 | 82.45 | 82.94 | 76.43 | 78.47 | 3,374,684 | -3.44(-4.20%) |
Aug 18, 2022 | 87.05 | 87.05 | 81.11 | 81.91 | 6,405,166 | -9.06(-9.96%) |
Aug 17, 2022 | 91.48 | 92.17 | 89.23 | 90.98 | 2,166,890 | -1.12(-1.21%) |
Aug 16, 2022 | 98.67 | 99.06 | 89.75 | 92.09 | 3,750,418 | -4.97(-5.13%) |
Aug 15, 2022 | 93.34 | 98.09 | 92.35 | 97.07 | 2,402,485 | +2.36(+2.49%) |
Aug 12, 2022 | 89.09 | 94.75 | 88.28 | 94.70 | 1,953,947 | +6.03(+6.80%) |
Aug 11, 2022 | 89.14 | 89.60 | 87.67 | 88.68 | 1,242,270 | +0.58(+0.65%) |
Aug 10, 2022 | 87.12 | 89.01 | 86.35 | 88.10 | 1,458,693 | +3.20(+3.77%) |
Aug 09, 2022 | 84.31 | 85.15 | 83.43 | 84.90 | 938,558 | +1.19(+1.43%) |
Aug 08, 2022 | 83.13 | 85.01 | 82.43 | 83.71 | 1,837,294 | +2.87(+3.55%) |
Aug 05, 2022 | 81.84 | 83.06 | 78.67 | 80.84 | 1,889,886 | -1.70(-2.06%) |
Aug 04, 2022 | 83.87 | 84.05 | 81.20 | 82.54 | 1,543,092 | -0.18(-0.22%) |
Aug 03, 2022 | 86.12 | 86.30 | 82.46 | 82.72 | 1,615,451 | -2.74(-3.21%) |
Aug 02, 2022 | 84.49 | 86.11 | 83.32 | 85.47 | 1,074,127 | +0.05(+0.06%) |
Aug 01, 2022 | 86.08 | 86.90 | 83.85 | 85.42 | 1,649,402 | -0.29(-0.34%) |
Jul 29, 2022 | 85.45 | 86.88 | 84.77 | 85.70 | 2,011,540 | +0.97(+1.14%) |
Jul 28, 2022 | 85.82 | 86.61 | 84.26 | 84.74 | 1,461,358 | +0.22(+0.26%) |
Jul 27, 2022 | 82.43 | 85.16 | 81.96 | 84.52 | 1,258,720 | +2.94(+3.60%) |
Jul 26, 2022 | 83.60 | 84.15 | 81.57 | 81.58 | 1,262,817 | -1.54(-1.86%) |
Jul 25, 2022 | 79.79 | 83.16 | 78.45 | 83.13 | 1,079,128 | +4.17(+5.29%) |
Jul 22, 2022 | 82.08 | 82.80 | 78.51 | 78.95 | 1,525,739 | -1.20(-1.50%) |
Jul 21, 2022 | 77.02 | 80.17 | 76.10 | 80.15 | 1,210,329 | +2.82(+3.65%) |
Jul 20, 2022 | 78.27 | 78.65 | 76.61 | 77.33 | 1,258,495 | -0.42(-0.54%) |
Jul 19, 2022 | 75.66 | 77.92 | 75.38 | 77.75 | 980,248 | +2.95(+3.95%) |
Jul 18, 2022 | 76.02 | 78.28 | 74.33 | 74.80 | 1,219,055 | +0.69(+0.93%) |
Jul 15, 2022 | 72.53 | 74.95 | 71.63 | 74.11 | 1,517,833 | +3.23(+4.56%) |
Jul 14, 2022 | 70.65 | 71.10 | 69.05 | 70.88 | 1,245,187 | -1.54(-2.13%) |
Jul 13, 2022 | 70.73 | 74.73 | 69.97 | 72.42 | 1,214,880 | +1.56(+2.20%) |
Jul 12, 2022 | 70.48 | 72.08 | 68.85 | 70.86 | 1,690,502 | -1.18(-1.63%) |
Jul 11, 2022 | 74.01 | 74.01 | 71.72 | 72.03 | 850,749 | -3.32(-4.41%) |
Jul 08, 2022 | 77.38 | 77.85 | 74.44 | 75.35 | 1,081,391 | -2.33(-2.99%) |
Jul 07, 2022 | 74.77 | 78.02 | 74.40 | 77.68 | 2,122,024 | +5.06(+6.97%) |
Jul 06, 2022 | 73.18 | 74.15 | 70.35 | 72.62 | 1,888,128 | -1.15(-1.56%) |
Jul 05, 2022 | 72.96 | 74.01 | 70.81 | 73.77 | 2,027,963 | +0.00(+0.00%) |
Jul 01, 2022 | 71.59 | 73.92 | 70.27 | 73.77 | 1,392,834 | +0.99(+1.36%) |
Jun 30, 2022 | 71.64 | 74.18 | 70.69 | 72.77 | 1,684,227 | -0.67(-0.91%) |
Jun 29, 2022 | 76.50 | 76.54 | 72.17 | 73.45 | 2,260,836 | -2.43(-3.20%) |
Jun 28, 2022 | 82.26 | 83.64 | 75.54 | 75.88 | 2,444,147 | -4.78(-5.93%) |
Jun 27, 2022 | 79.07 | 82.45 | 78.78 | 80.66 | 1,621,925 | +2.88(+3.70%) |
Jun 24, 2022 | 76.67 | 78.73 | 74.54 | 77.78 | 1,783,916 | +2.36(+3.13%) |
Jun 23, 2022 | 80.01 | 80.28 | 74.52 | 75.42 | 1,673,578 | -3.39(-4.30%) |
Jun 22, 2022 | 78.90 | 80.25 | 76.54 | 78.81 | 1,597,930 | -2.73(-3.34%) |
Jun 21, 2022 | 81.50 | 82.12 | 80.13 | 81.54 | 964,599 | +2.88(+3.65%) |
Jun 17, 2022 | 77.66 | 80.37 | 76.61 | 78.66 | 2,192,812 | +1.65(+2.14%) |
Jun 16, 2022 | 79.72 | 81.24 | 75.93 | 77.02 | 2,082,620 | -4.83(-5.90%) |
Jun 15, 2022 | 81.64 | 83.26 | 80.40 | 81.84 | 1,283,501 | +0.59(+0.73%) |
Jun 14, 2022 | 81.31 | 83.13 | 80.41 | 81.25 | 1,985,379 | +0.55(+0.68%) |
Jun 13, 2022 | 80.88 | 81.79 | 78.72 | 80.70 | 1,988,116 | -2.97(-3.55%) |
Jun 10, 2022 | 81.94 | 84.31 | 80.08 | 83.67 | 1,919,262 | +0.14(+0.17%) |
Jun 09, 2022 | 85.38 | 86.68 | 83.49 | 83.53 | 2,449,706 | -2.18(-2.54%) |
Jun 08, 2022 | 87.63 | 89.22 | 84.86 | 85.71 | 3,165,337 | -2.62(-2.97%) |
Jun 07, 2022 | 89.34 | 90.57 | 88.15 | 88.34 | 1,969,943 | -1.86(-2.06%) |
Jun 06, 2022 | 91.72 | 93.03 | 90.19 | 90.19 | 1,214,597 | +0.42(+0.47%) |
Jun 03, 2022 | 88.00 | 90.57 | 87.32 | 89.77 | 1,777,784 | -0.69(-0.76%) |
Jun 02, 2022 | 86.51 | 92.22 | 86.17 | 90.46 | 3,042,519 | +5.12(+6.00%) |