Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.27 | 89.70 | 88.62 | 88.64 | 1,701,557 | -0.69(-0.77%) |
Aug 30, 2022 | 91.44 | 91.44 | 89.15 | 89.33 | 931,478 | -1.83(-2.01%) |
Aug 29, 2022 | 90.20 | 91.79 | 89.72 | 91.16 | 1,002,333 | +0.44(+0.49%) |
Aug 26, 2022 | 92.04 | 92.37 | 90.66 | 90.72 | 1,147,478 | -1.46(-1.59%) |
Aug 25, 2022 | 91.71 | 92.22 | 91.25 | 92.18 | 1,641,742 | +0.56(+0.61%) |
Aug 24, 2022 | 91.31 | 91.75 | 90.76 | 91.63 | 1,266,570 | +0.38(+0.42%) |
Aug 23, 2022 | 91.59 | 91.83 | 90.61 | 91.24 | 804,350 | -0.47(-0.51%) |
Aug 22, 2022 | 92.67 | 92.94 | 91.45 | 91.71 | 1,391,864 | -1.45(-1.56%) |
Aug 19, 2022 | 92.77 | 93.34 | 92.33 | 93.17 | 1,442,334 | +0.62(+0.67%) |
Aug 18, 2022 | 92.38 | 92.88 | 92.18 | 92.55 | 1,247,278 | +0.34(+0.37%) |
Aug 17, 2022 | 91.77 | 92.43 | 91.58 | 92.20 | 877,921 | +0.31(+0.33%) |
Aug 16, 2022 | 91.68 | 92.70 | 91.57 | 91.90 | 1,294,235 | +0.03(+0.03%) |
Aug 15, 2022 | 90.78 | 91.98 | 90.45 | 91.87 | 1,093,633 | +1.11(+1.22%) |
Aug 12, 2022 | 90.50 | 90.92 | 90.18 | 90.76 | 1,818,917 | +0.77(+0.85%) |
Aug 11, 2022 | 89.87 | 90.65 | 89.18 | 89.99 | 1,378,212 | +0.08(+0.09%) |
Aug 10, 2022 | 89.83 | 90.13 | 89.12 | 89.91 | 1,575,711 | +0.47(+0.52%) |
Aug 09, 2022 | 88.29 | 89.59 | 88.14 | 89.45 | 1,104,328 | +1.50(+1.71%) |
Aug 08, 2022 | 88.18 | 88.53 | 87.53 | 87.94 | 1,301,997 | +0.56(+0.65%) |
Aug 05, 2022 | 87.52 | 89.01 | 85.57 | 87.38 | 1,651,190 | -0.28(-0.32%) |
Aug 04, 2022 | 88.28 | 88.86 | 87.55 | 87.66 | 1,616,078 | -0.68(-0.77%) |
Aug 03, 2022 | 88.22 | 88.57 | 86.46 | 88.33 | 1,683,071 | -0.22(-0.25%) |
Aug 02, 2022 | 89.53 | 89.89 | 88.49 | 88.56 | 1,413,043 | -0.47(-0.53%) |
Aug 01, 2022 | 89.10 | 89.35 | 88.28 | 89.02 | 1,251,328 | -0.10(-0.11%) |
Jul 29, 2022 | 88.15 | 89.55 | 88.02 | 89.12 | 1,047,663 | +1.01(+1.15%) |
Jul 28, 2022 | 86.37 | 88.29 | 86.16 | 88.11 | 1,029,381 | +2.56(+2.99%) |
Jul 27, 2022 | 85.31 | 85.71 | 84.87 | 85.55 | 675,707 | -0.01(-0.01%) |
Jul 26, 2022 | 84.33 | 85.72 | 84.33 | 85.56 | 681,589 | +1.07(+1.27%) |
Jul 25, 2022 | 83.53 | 84.57 | 83.36 | 84.49 | 688,138 | +0.81(+0.97%) |
Jul 22, 2022 | 83.03 | 83.84 | 82.85 | 83.67 | 692,032 | +1.07(+1.30%) |
Jul 21, 2022 | 81.94 | 82.63 | 81.64 | 82.60 | 924,821 | +0.44(+0.54%) |
Jul 20, 2022 | 82.84 | 82.97 | 81.50 | 82.16 | 1,868,411 | -0.59(-0.72%) |
Jul 19, 2022 | 82.97 | 83.27 | 82.64 | 82.76 | 1,435,862 | +0.05(+0.06%) |
Jul 18, 2022 | 83.65 | 83.94 | 82.65 | 82.71 | 934,927 | -1.27(-1.52%) |
Jul 15, 2022 | 84.02 | 84.10 | 82.65 | 83.98 | 899,779 | +0.67(+0.80%) |
Jul 14, 2022 | 81.88 | 83.45 | 81.77 | 83.31 | 927,215 | -0.03(-0.03%) |
Jul 13, 2022 | 83.22 | 84.24 | 82.98 | 83.34 | 781,678 | -0.42(-0.50%) |
Jul 12, 2022 | 83.66 | 84.95 | 83.54 | 83.76 | 1,341,377 | -0.38(-0.45%) |
Jul 11, 2022 | 83.54 | 84.68 | 83.17 | 84.14 | 1,605,530 | +0.16(+0.19%) |
Jul 08, 2022 | 84.33 | 84.65 | 83.67 | 83.98 | 1,306,148 | -0.47(-0.56%) |
Jul 07, 2022 | 84.71 | 85.57 | 84.21 | 84.45 | 1,326,633 | -0.26(-0.31%) |
Jul 06, 2022 | 84.59 | 85.66 | 83.84 | 84.71 | 1,621,382 | +0.50(+0.59%) |
Jul 05, 2022 | 87.81 | 88.08 | 83.05 | 84.21 | 1,968,084 | -4.02(-4.56%) |
Jul 01, 2022 | 86.82 | 88.44 | 86.47 | 88.23 | 2,334,450 | +1.75(+2.03%) |
Jun 30, 2022 | 85.03 | 87.04 | 85.03 | 86.48 | 2,126,526 | +0.69(+0.80%) |
Jun 29, 2022 | 85.93 | 86.38 | 85.12 | 85.79 | 1,360,842 | +0.04(+0.04%) |
Jun 28, 2022 | 85.52 | 86.52 | 85.23 | 85.75 | 1,701,223 | +0.60(+0.71%) |
Jun 27, 2022 | 83.83 | 85.41 | 83.62 | 85.15 | 1,826,941 | +1.01(+1.21%) |
Jun 24, 2022 | 82.01 | 84.71 | 81.65 | 84.13 | 3,711,319 | +2.49(+3.05%) |
Jun 23, 2022 | 79.86 | 81.71 | 79.76 | 81.65 | 1,758,090 | +1.94(+2.44%) |
Jun 22, 2022 | 78.57 | 80.23 | 78.57 | 79.70 | 1,624,449 | +0.79(+1.01%) |
Jun 21, 2022 | 78.14 | 79.39 | 77.96 | 78.91 | 1,647,060 | +1.01(+1.30%) |
Jun 17, 2022 | 78.68 | 79.09 | 77.13 | 77.89 | 2,281,323 | -0.58(-0.74%) |
Jun 16, 2022 | 78.63 | 78.89 | 77.71 | 78.48 | 1,392,263 | -1.21(-1.51%) |
Jun 15, 2022 | 80.25 | 80.96 | 78.79 | 79.68 | 1,320,600 | -0.04(-0.05%) |
Jun 14, 2022 | 81.88 | 82.28 | 79.03 | 79.72 | 1,613,329 | -2.18(-2.66%) |
Jun 13, 2022 | 84.44 | 84.70 | 81.47 | 81.90 | 1,633,378 | -3.50(-4.10%) |
Jun 10, 2022 | 85.21 | 86.12 | 84.84 | 85.41 | 1,014,255 | -0.67(-0.78%) |
Jun 09, 2022 | 88.42 | 88.73 | 86.01 | 86.08 | 1,143,288 | -2.30(-2.60%) |
Jun 08, 2022 | 89.43 | 89.43 | 88.10 | 88.37 | 2,520,703 | -1.32(-1.47%) |
Jun 07, 2022 | 88.17 | 90.06 | 88.00 | 89.69 | 2,856,343 | +1.11(+1.25%) |
Jun 06, 2022 | 89.04 | 89.42 | 88.33 | 88.58 | 1,802,203 | -0.15(-0.17%) |
Jun 03, 2022 | 89.51 | 89.95 | 88.68 | 88.74 | 1,698,323 | -0.76(-0.85%) |
Jun 02, 2022 | 90.11 | 90.27 | 88.32 | 89.50 | 2,745,086 | -0.25(-0.28%) |