Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 81.18 | 82.21 | 81.01 | 81.77 | 69,740 | +1.00(+1.23%) |
Aug 30, 2022 | 81.06 | 81.07 | 79.90 | 80.77 | 80,925 | -0.40(-0.49%) |
Aug 29, 2022 | 81.31 | 81.76 | 78.61 | 81.17 | 115,960 | -0.74(-0.90%) |
Aug 26, 2022 | 83.06 | 84.83 | 81.71 | 81.90 | 135,625 | -1.19(-1.43%) |
Aug 25, 2022 | 82.28 | 83.37 | 82.14 | 83.09 | 54,334 | +0.96(+1.17%) |
Aug 24, 2022 | 81.99 | 82.58 | 81.43 | 82.14 | 58,542 | +0.05(+0.06%) |
Aug 23, 2022 | 82.98 | 83.37 | 82.09 | 82.09 | 48,771 | -0.86(-1.04%) |
Aug 22, 2022 | 83.68 | 83.83 | 82.82 | 82.95 | 43,337 | -1.18(-1.40%) |
Aug 19, 2022 | 84.71 | 84.82 | 83.85 | 84.13 | 53,765 | -0.77(-0.91%) |
Aug 18, 2022 | 84.80 | 85.28 | 84.29 | 84.90 | 51,097 | +0.03(+0.03%) |
Aug 17, 2022 | 85.58 | 85.58 | 84.41 | 84.87 | 51,286 | -1.13(-1.32%) |
Aug 16, 2022 | 85.80 | 86.55 | 85.22 | 86.01 | 84,522 | +0.18(+0.21%) |
Aug 15, 2022 | 84.33 | 86.06 | 84.31 | 85.82 | 71,601 | +0.92(+1.08%) |
Aug 12, 2022 | 83.97 | 85.03 | 83.83 | 84.90 | 48,286 | +1.48(+1.77%) |
Aug 11, 2022 | 83.45 | 83.71 | 82.78 | 83.42 | 46,791 | +0.38(+0.45%) |
Aug 10, 2022 | 82.14 | 83.33 | 80.56 | 83.05 | 63,301 | +1.62(+1.98%) |
Aug 09, 2022 | 81.90 | 81.90 | 80.66 | 81.43 | 62,868 | -0.60(-0.73%) |
Aug 08, 2022 | 82.07 | 83.16 | 81.08 | 82.03 | 64,591 | +0.58(+0.71%) |
Aug 05, 2022 | 80.35 | 81.96 | 80.35 | 81.45 | 34,865 | +0.36(+0.44%) |
Aug 04, 2022 | 81.15 | 82.41 | 80.49 | 81.09 | 45,155 | -0.40(-0.49%) |
Aug 03, 2022 | 81.51 | 82.03 | 81.15 | 81.49 | 40,847 | -0.31(-0.38%) |
Aug 02, 2022 | 81.75 | 82.14 | 80.66 | 81.80 | 52,968 | +0.00(+0.00%) |
Aug 01, 2022 | 81.57 | 82.32 | 80.82 | 81.80 | 59,101 | +0.18(+0.23%) |
Jul 29, 2022 | 81.63 | 84.25 | 81.61 | 81.61 | 99,431 | +1.57(+1.96%) |
Jul 28, 2022 | 78.98 | 81.08 | 78.35 | 80.05 | 86,601 | +1.51(+1.92%) |
Jul 27, 2022 | 78.05 | 79.30 | 77.50 | 78.54 | 125,464 | +0.52(+0.67%) |
Jul 26, 2022 | 77.54 | 78.85 | 77.16 | 78.02 | 69,577 | +0.42(+0.54%) |
Jul 25, 2022 | 76.22 | 77.62 | 76.22 | 77.60 | 146,723 | +1.81(+2.39%) |
Jul 22, 2022 | 77.18 | 77.18 | 75.44 | 75.79 | 66,453 | -1.08(-1.41%) |
Jul 21, 2022 | 76.28 | 76.88 | 75.85 | 76.87 | 66,269 | +0.62(+0.81%) |
Jul 20, 2022 | 75.52 | 76.42 | 75.46 | 76.25 | 69,671 | +0.75(+1.00%) |
Jul 19, 2022 | 73.86 | 75.94 | 73.66 | 75.50 | 124,911 | +2.22(+3.02%) |
Jul 18, 2022 | 74.94 | 75.21 | 72.92 | 73.28 | 81,502 | -1.25(-1.67%) |
Jul 15, 2022 | 73.78 | 74.97 | 73.26 | 74.53 | 95,245 | +1.56(+2.13%) |
Jul 14, 2022 | 72.20 | 73.18 | 71.59 | 72.98 | 46,159 | -0.33(-0.46%) |
Jul 13, 2022 | 72.44 | 73.67 | 72.26 | 73.31 | 35,379 | +0.58(+0.79%) |
Jul 12, 2022 | 73.10 | 74.36 | 72.64 | 72.73 | 52,919 | -0.54(-0.73%) |
Jul 11, 2022 | 72.97 | 73.66 | 72.97 | 73.27 | 53,823 | -0.18(-0.25%) |
Jul 08, 2022 | 73.49 | 73.88 | 72.85 | 73.45 | 52,718 | -0.29(-0.39%) |
Jul 07, 2022 | 73.32 | 75.28 | 73.32 | 73.74 | 56,238 | +0.90(+1.24%) |
Jul 06, 2022 | 73.97 | 73.97 | 72.13 | 72.84 | 77,505 | -1.14(-1.55%) |
Jul 05, 2022 | 73.80 | 73.98 | 72.09 | 73.98 | 70,903 | -0.76(-1.02%) |
Jul 01, 2022 | 73.08 | 75.34 | 72.59 | 74.74 | 70,270 | +1.65(+2.26%) |
Jun 30, 2022 | 71.65 | 73.26 | 70.67 | 73.09 | 72,716 | +0.69(+0.96%) |
Jun 29, 2022 | 72.78 | 72.93 | 71.14 | 72.40 | 59,727 | +0.05(+0.07%) |
Jun 28, 2022 | 73.48 | 74.50 | 72.16 | 72.35 | 62,282 | -0.93(-1.27%) |
Jun 27, 2022 | 73.51 | 74.66 | 72.79 | 73.28 | 108,797 | +0.31(+0.42%) |
Jun 24, 2022 | 71.90 | 73.80 | 71.90 | 72.97 | 428,982 | +1.64(+2.31%) |
Jun 23, 2022 | 72.28 | 73.25 | 70.48 | 71.33 | 95,087 | -0.80(-1.11%) |
Jun 22, 2022 | 71.73 | 72.59 | 70.86 | 72.13 | 109,444 | -0.42(-0.58%) |
Jun 21, 2022 | 72.41 | 73.61 | 71.37 | 72.55 | 78,823 | +0.97(+1.36%) |
Jun 17, 2022 | 72.33 | 72.80 | 71.41 | 71.58 | 132,851 | +0.26(+0.36%) |
Jun 16, 2022 | 73.82 | 73.82 | 70.64 | 71.32 | 104,139 | -3.33(-4.46%) |
Jun 15, 2022 | 74.60 | 75.34 | 73.62 | 74.65 | 63,032 | +0.76(+1.03%) |
Jun 14, 2022 | 74.02 | 74.16 | 72.59 | 73.89 | 79,214 | -0.13(-0.18%) |
Jun 13, 2022 | 75.22 | 75.66 | 73.70 | 74.02 | 70,225 | -2.19(-2.88%) |
Jun 10, 2022 | 77.40 | 77.40 | 75.59 | 76.21 | 54,178 | -1.49(-1.92%) |
Jun 09, 2022 | 78.54 | 78.80 | 77.00 | 77.70 | 53,136 | -1.01(-1.28%) |
Jun 08, 2022 | 79.42 | 79.42 | 77.77 | 78.71 | 53,182 | -1.21(-1.52%) |
Jun 07, 2022 | 78.75 | 80.18 | 78.55 | 79.93 | 42,554 | +0.49(+0.62%) |
Jun 06, 2022 | 80.02 | 80.69 | 78.83 | 79.43 | 67,275 | -0.38(-0.48%) |
Jun 03, 2022 | 79.50 | 80.25 | 79.15 | 79.82 | 36,564 | -0.22(-0.28%) |
Jun 02, 2022 | 78.29 | 80.28 | 78.16 | 80.04 | 50,179 | +1.76(+2.25%) |