Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 84.24 | 84.24 | 82.51 | 82.66 | 619,397 | -1.07(-1.28%) |
Aug 30, 2022 | 84.47 | 85.06 | 83.31 | 83.73 | 391,590 | -0.58(-0.69%) |
Aug 29, 2022 | 84.55 | 84.81 | 83.65 | 84.31 | 331,327 | -0.71(-0.84%) |
Aug 26, 2022 | 86.71 | 86.85 | 84.83 | 85.03 | 439,317 | -1.56(-1.80%) |
Aug 25, 2022 | 85.47 | 86.59 | 84.95 | 86.58 | 643,096 | +1.41(+1.65%) |
Aug 24, 2022 | 86.21 | 86.46 | 84.54 | 85.18 | 478,847 | -1.23(-1.43%) |
Aug 23, 2022 | 87.29 | 87.63 | 86.18 | 86.41 | 542,922 | -0.98(-1.12%) |
Aug 22, 2022 | 88.61 | 88.77 | 87.16 | 87.39 | 225,424 | -1.99(-2.23%) |
Aug 19, 2022 | 89.76 | 89.91 | 89.09 | 89.38 | 264,051 | -0.57(-0.63%) |
Aug 18, 2022 | 88.96 | 90.02 | 88.45 | 89.95 | 179,058 | +0.55(+0.62%) |
Aug 17, 2022 | 90.12 | 90.60 | 89.08 | 89.40 | 209,731 | -1.11(-1.23%) |
Aug 16, 2022 | 89.81 | 90.55 | 89.71 | 90.51 | 320,153 | +0.83(+0.92%) |
Aug 15, 2022 | 88.17 | 89.72 | 88.06 | 89.69 | 254,427 | +0.84(+0.95%) |
Aug 12, 2022 | 88.96 | 90.03 | 88.06 | 88.84 | 271,945 | -0.10(-0.12%) |
Aug 11, 2022 | 89.12 | 90.45 | 88.28 | 88.95 | 400,198 | +0.55(+0.62%) |
Aug 10, 2022 | 87.99 | 88.44 | 87.08 | 88.40 | 312,224 | +1.47(+1.69%) |
Aug 09, 2022 | 88.87 | 90.19 | 86.55 | 86.92 | 455,039 | +0.66(+0.77%) |
Aug 08, 2022 | 86.86 | 87.32 | 86.14 | 86.26 | 352,879 | -0.84(-0.97%) |
Aug 05, 2022 | 85.47 | 87.12 | 85.39 | 87.10 | 239,549 | +0.66(+0.77%) |
Aug 04, 2022 | 86.98 | 86.98 | 85.95 | 86.44 | 259,940 | -0.55(-0.63%) |
Aug 03, 2022 | 85.98 | 87.20 | 85.14 | 86.99 | 257,061 | +0.81(+0.94%) |
Aug 02, 2022 | 87.21 | 87.21 | 85.96 | 86.18 | 231,360 | -0.99(-1.13%) |
Aug 01, 2022 | 86.23 | 87.30 | 85.56 | 87.17 | 214,652 | +0.80(+0.92%) |
Jul 29, 2022 | 84.99 | 86.75 | 84.85 | 86.37 | 338,319 | +1.27(+1.49%) |
Jul 28, 2022 | 84.79 | 85.47 | 84.32 | 85.10 | 225,631 | +0.38(+0.45%) |
Jul 27, 2022 | 85.21 | 85.21 | 83.30 | 84.72 | 282,062 | -0.20(-0.23%) |
Jul 26, 2022 | 84.27 | 85.70 | 83.94 | 84.92 | 354,952 | +0.50(+0.60%) |
Jul 25, 2022 | 83.36 | 84.61 | 82.88 | 84.42 | 252,555 | +1.73(+2.09%) |
Jul 22, 2022 | 82.42 | 83.16 | 81.94 | 82.69 | 182,798 | +0.34(+0.42%) |
Jul 21, 2022 | 82.33 | 83.13 | 81.77 | 82.35 | 179,515 | -0.35(-0.42%) |
Jul 20, 2022 | 82.33 | 82.92 | 81.77 | 82.70 | 207,593 | +0.24(+0.29%) |
Jul 19, 2022 | 81.33 | 82.51 | 81.11 | 82.46 | 253,787 | +1.58(+1.95%) |
Jul 18, 2022 | 82.16 | 83.11 | 80.72 | 80.89 | 289,953 | -0.63(-0.77%) |
Jul 15, 2022 | 82.03 | 82.23 | 81.13 | 81.51 | 252,012 | +0.37(+0.46%) |
Jul 14, 2022 | 80.87 | 81.69 | 80.68 | 81.14 | 266,001 | -0.94(-1.15%) |
Jul 13, 2022 | 82.39 | 82.69 | 81.52 | 82.08 | 382,967 | -0.44(-0.53%) |
Jul 12, 2022 | 81.70 | 83.25 | 81.70 | 82.52 | 424,361 | +0.59(+0.72%) |
Jul 11, 2022 | 82.66 | 83.12 | 81.57 | 81.93 | 334,313 | -0.77(-0.93%) |
Jul 08, 2022 | 84.55 | 84.70 | 82.65 | 82.70 | 343,561 | -1.73(-2.05%) |
Jul 07, 2022 | 83.77 | 84.84 | 83.72 | 84.43 | 418,088 | +1.25(+1.51%) |
Jul 06, 2022 | 84.12 | 84.77 | 81.61 | 83.17 | 565,850 | -1.03(-1.23%) |
Jul 05, 2022 | 84.44 | 85.06 | 82.74 | 84.21 | 329,524 | -1.01(-1.18%) |
Jul 01, 2022 | 83.70 | 85.62 | 82.92 | 85.22 | 308,348 | +1.52(+1.81%) |
Jun 30, 2022 | 83.66 | 84.63 | 83.35 | 83.70 | 501,355 | -0.47(-0.56%) |
Jun 29, 2022 | 84.76 | 85.19 | 83.73 | 84.17 | 312,964 | -0.28(-0.33%) |
Jun 28, 2022 | 85.58 | 85.74 | 83.93 | 84.45 | 345,639 | -0.31(-0.37%) |
Jun 27, 2022 | 83.07 | 84.87 | 83.07 | 84.76 | 325,808 | +1.45(+1.74%) |
Jun 24, 2022 | 80.71 | 83.66 | 80.21 | 83.31 | 560,893 | +3.32(+4.15%) |
Jun 23, 2022 | 80.02 | 81.17 | 79.52 | 80.00 | 591,177 | +0.09(+0.12%) |
Jun 22, 2022 | 80.05 | 80.56 | 79.26 | 79.90 | 290,149 | -1.17(-1.44%) |
Jun 21, 2022 | 80.88 | 81.95 | 80.33 | 81.07 | 480,982 | +1.32(+1.65%) |
Jun 17, 2022 | 80.24 | 81.59 | 79.68 | 79.75 | 536,987 | -0.14(-0.18%) |
Jun 16, 2022 | 81.09 | 81.52 | 79.61 | 79.89 | 316,864 | -2.54(-3.08%) |
Jun 15, 2022 | 82.64 | 83.80 | 81.95 | 82.43 | 264,033 | +0.56(+0.68%) |
Jun 14, 2022 | 82.10 | 82.63 | 80.91 | 81.87 | 378,119 | -0.33(-0.40%) |
Jun 13, 2022 | 84.02 | 84.26 | 81.95 | 82.20 | 356,809 | -2.53(-2.98%) |
Jun 10, 2022 | 84.82 | 85.38 | 84.11 | 84.73 | 266,024 | -1.34(-1.55%) |
Jun 09, 2022 | 87.12 | 87.50 | 85.99 | 86.07 | 434,003 | -1.59(-1.82%) |
Jun 08, 2022 | 87.84 | 88.38 | 87.50 | 87.66 | 345,898 | -0.45(-0.51%) |
Jun 07, 2022 | 86.35 | 88.21 | 86.35 | 88.11 | 332,252 | +0.74(+0.85%) |
Jun 06, 2022 | 88.46 | 88.46 | 86.93 | 87.37 | 261,146 | -0.39(-0.44%) |
Jun 03, 2022 | 87.35 | 88.46 | 86.83 | 87.75 | 369,231 | -0.16(-0.18%) |
Jun 02, 2022 | 90.17 | 90.38 | 87.18 | 87.91 | 375,423 | -2.49(-2.75%) |