Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 86.62 | 88.23 | 84.93 | 85.16 | 113,628 | -0.92(-1.07%) |
Aug 30, 2022 | 88.23 | 88.23 | 85.86 | 86.08 | 135,120 | -1.79(-2.04%) |
Aug 29, 2022 | 87.65 | 88.09 | 87.00 | 87.88 | 126,105 | -0.16(-0.18%) |
Aug 26, 2022 | 91.36 | 91.36 | 87.60 | 88.03 | 134,473 | -3.10(-3.40%) |
Aug 25, 2022 | 90.38 | 91.20 | 90.33 | 91.13 | 106,721 | +1.15(+1.27%) |
Aug 24, 2022 | 90.08 | 90.73 | 89.36 | 89.98 | 90,403 | +0.18(+0.20%) |
Aug 23, 2022 | 89.98 | 90.82 | 89.24 | 89.81 | 105,534 | -0.41(-0.46%) |
Aug 22, 2022 | 90.98 | 91.99 | 89.58 | 90.22 | 136,157 | -1.80(-1.96%) |
Aug 19, 2022 | 92.79 | 92.79 | 91.34 | 92.02 | 148,027 | -0.93(-1.00%) |
Aug 18, 2022 | 92.83 | 93.24 | 92.27 | 92.96 | 163,283 | +0.28(+0.31%) |
Aug 17, 2022 | 93.04 | 93.21 | 91.71 | 92.67 | 141,753 | -1.09(-1.16%) |
Aug 16, 2022 | 93.51 | 94.32 | 91.22 | 93.76 | 164,179 | +0.08(+0.08%) |
Aug 15, 2022 | 92.83 | 93.82 | 90.44 | 93.68 | 211,414 | -0.57(-0.60%) |
Aug 12, 2022 | 92.85 | 94.26 | 91.62 | 94.25 | 118,538 | +1.85(+2.01%) |
Aug 11, 2022 | 92.96 | 93.12 | 91.43 | 92.40 | 122,813 | +0.28(+0.31%) |
Aug 10, 2022 | 91.48 | 92.48 | 90.46 | 92.11 | 187,138 | +1.78(+1.98%) |
Aug 09, 2022 | 90.62 | 90.67 | 89.55 | 90.33 | 186,472 | -0.17(-0.18%) |
Aug 08, 2022 | 90.09 | 91.10 | 88.90 | 90.49 | 163,282 | +0.63(+0.70%) |
Aug 05, 2022 | 88.74 | 89.98 | 88.40 | 89.87 | 146,255 | +0.28(+0.32%) |
Aug 04, 2022 | 88.93 | 89.58 | 88.45 | 89.58 | 125,140 | +0.44(+0.50%) |
Aug 03, 2022 | 87.93 | 89.28 | 87.18 | 89.14 | 110,522 | +1.39(+1.58%) |
Aug 02, 2022 | 89.02 | 89.02 | 87.58 | 87.75 | 144,760 | -1.77(-1.98%) |
Aug 01, 2022 | 88.52 | 90.26 | 87.71 | 89.52 | 194,229 | +0.67(+0.75%) |
Jul 29, 2022 | 86.58 | 88.87 | 86.13 | 88.86 | 413,346 | +2.28(+2.63%) |
Jul 28, 2022 | 84.28 | 86.71 | 83.65 | 86.58 | 286,301 | +2.04(+2.42%) |
Jul 27, 2022 | 82.72 | 84.87 | 81.15 | 84.53 | 273,625 | +2.76(+3.37%) |
Jul 26, 2022 | 78.86 | 82.03 | 78.52 | 81.78 | 294,148 | +4.21(+5.42%) |
Jul 25, 2022 | 77.98 | 78.61 | 76.95 | 77.57 | 173,478 | -0.24(-0.31%) |
Jul 22, 2022 | 77.88 | 78.36 | 76.75 | 77.81 | 152,330 | +0.15(+0.19%) |
Jul 21, 2022 | 75.95 | 77.67 | 75.51 | 77.67 | 155,831 | +1.83(+2.41%) |
Jul 20, 2022 | 74.58 | 76.12 | 74.44 | 75.84 | 159,593 | +1.11(+1.48%) |
Jul 19, 2022 | 72.12 | 74.98 | 70.78 | 74.73 | 200,002 | +3.48(+4.89%) |
Jul 18, 2022 | 72.28 | 72.87 | 70.70 | 71.25 | 203,548 | -0.87(-1.21%) |
Jul 15, 2022 | 71.40 | 72.35 | 70.33 | 72.12 | 192,684 | +2.23(+3.19%) |
Jul 14, 2022 | 68.58 | 70.00 | 67.51 | 69.89 | 179,640 | -2.01(-2.79%) |
Jul 13, 2022 | 71.53 | 72.27 | 70.94 | 71.89 | 77,232 | -0.25(-0.35%) |
Jul 12, 2022 | 73.06 | 73.83 | 72.03 | 72.15 | 117,066 | -0.83(-1.14%) |
Jul 11, 2022 | 72.80 | 73.38 | 72.46 | 72.98 | 111,963 | -0.26(-0.36%) |
Jul 08, 2022 | 73.92 | 74.85 | 72.75 | 73.24 | 108,282 | -0.73(-0.99%) |
Jul 07, 2022 | 73.26 | 74.23 | 72.74 | 73.98 | 123,394 | +1.29(+1.78%) |
Jul 06, 2022 | 72.31 | 73.21 | 71.42 | 72.69 | 128,373 | +0.19(+0.26%) |
Jul 05, 2022 | 71.07 | 72.53 | 70.47 | 72.50 | 226,537 | +0.38(+0.53%) |
Jul 01, 2022 | 71.58 | 72.78 | 70.86 | 72.12 | 133,859 | +0.44(+0.61%) |
Jun 30, 2022 | 70.33 | 72.09 | 69.48 | 71.68 | 167,294 | +0.61(+0.85%) |
Jun 29, 2022 | 71.60 | 71.62 | 70.04 | 71.07 | 175,918 | -0.11(-0.15%) |
Jun 28, 2022 | 71.63 | 72.42 | 71.16 | 71.18 | 258,953 | -0.21(-0.29%) |
Jun 27, 2022 | 71.47 | 72.21 | 69.71 | 71.38 | 194,614 | +0.45(+0.63%) |
Jun 24, 2022 | 68.99 | 70.93 | 67.91 | 70.93 | 531,872 | +2.51(+3.68%) |
Jun 23, 2022 | 68.65 | 69.45 | 67.93 | 68.42 | 218,668 | -0.16(-0.23%) |
Jun 22, 2022 | 67.99 | 68.74 | 67.75 | 68.58 | 224,812 | -0.24(-0.36%) |
Jun 21, 2022 | 67.93 | 69.23 | 67.33 | 68.82 | 231,834 | +1.71(+2.55%) |
Jun 17, 2022 | 67.91 | 68.49 | 66.90 | 67.11 | 427,367 | -0.31(-0.46%) |
Jun 16, 2022 | 68.88 | 68.88 | 67.15 | 67.42 | 207,599 | -2.51(-3.60%) |
Jun 15, 2022 | 70.24 | 70.92 | 68.84 | 69.94 | 234,509 | +0.42(+0.61%) |
Jun 14, 2022 | 69.37 | 70.21 | 68.51 | 69.52 | 203,889 | +0.05(+0.07%) |
Jun 13, 2022 | 69.67 | 70.49 | 68.81 | 69.47 | 209,928 | -1.74(-2.45%) |
Jun 10, 2022 | 72.14 | 73.58 | 70.60 | 71.21 | 155,025 | -2.02(-2.75%) |
Jun 09, 2022 | 73.64 | 74.22 | 73.16 | 73.22 | 151,233 | -0.43(-0.58%) |
Jun 08, 2022 | 74.36 | 74.50 | 73.38 | 73.65 | 122,910 | -1.34(-1.79%) |
Jun 07, 2022 | 74.22 | 75.19 | 73.52 | 74.99 | 185,906 | +0.01(+0.01%) |
Jun 06, 2022 | 74.92 | 75.28 | 74.61 | 74.99 | 119,275 | +0.52(+0.70%) |
Jun 03, 2022 | 74.72 | 74.98 | 73.59 | 74.47 | 166,715 | -0.43(-0.57%) |
Jun 02, 2022 | 73.06 | 75.01 | 73.01 | 74.90 | 167,401 | +2.12(+2.92%) |