Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 86.95 | 87.83 | 85.69 | 85.75 | 675,377 | -1.13(-1.30%) |
Aug 30, 2022 | 87.10 | 87.94 | 86.03 | 86.88 | 472,124 | -0.24(-0.28%) |
Aug 29, 2022 | 86.47 | 87.42 | 85.87 | 87.12 | 458,939 | -0.14(-0.16%) |
Aug 26, 2022 | 89.40 | 90.05 | 87.10 | 87.26 | 539,501 | -2.29(-2.56%) |
Aug 25, 2022 | 88.84 | 90.65 | 88.67 | 89.55 | 414,957 | +1.07(+1.21%) |
Aug 24, 2022 | 86.13 | 88.93 | 85.98 | 88.48 | 702,841 | +1.63(+1.88%) |
Aug 23, 2022 | 86.58 | 88.24 | 86.58 | 86.84 | 652,535 | +0.12(+0.13%) |
Aug 22, 2022 | 86.98 | 87.46 | 86.32 | 86.73 | 684,101 | -2.08(-2.34%) |
Aug 19, 2022 | 90.86 | 91.03 | 87.58 | 88.81 | 1,062,639 | -3.12(-3.39%) |
Aug 18, 2022 | 91.57 | 92.08 | 90.94 | 91.93 | 777,077 | -0.07(-0.07%) |
Aug 17, 2022 | 90.81 | 92.15 | 90.25 | 91.99 | 508,295 | +0.13(+0.14%) |
Aug 16, 2022 | 90.43 | 92.18 | 90.27 | 91.87 | 587,736 | +1.09(+1.20%) |
Aug 15, 2022 | 90.75 | 92.14 | 90.26 | 90.78 | 657,002 | -0.12(-0.13%) |
Aug 12, 2022 | 89.47 | 91.08 | 89.40 | 90.89 | 558,446 | +1.83(+2.05%) |
Aug 11, 2022 | 90.33 | 91.39 | 89.05 | 89.07 | 980,835 | -0.58(-0.65%) |
Aug 10, 2022 | 88.11 | 89.88 | 88.11 | 89.65 | 763,895 | +3.47(+4.02%) |
Aug 09, 2022 | 86.07 | 86.73 | 85.42 | 86.18 | 639,663 | -0.19(-0.22%) |
Aug 08, 2022 | 85.66 | 87.70 | 85.66 | 86.37 | 758,393 | +0.98(+1.14%) |
Aug 05, 2022 | 85.31 | 86.81 | 85.28 | 85.39 | 620,447 | -1.24(-1.43%) |
Aug 04, 2022 | 85.96 | 87.03 | 85.21 | 86.63 | 775,013 | +0.22(+0.26%) |
Aug 03, 2022 | 84.64 | 86.95 | 84.03 | 86.41 | 731,104 | +2.46(+2.93%) |
Aug 02, 2022 | 83.03 | 84.43 | 82.56 | 83.95 | 566,277 | +0.35(+0.42%) |
Aug 01, 2022 | 83.33 | 84.99 | 82.51 | 83.60 | 721,863 | -0.67(-0.79%) |
Jul 29, 2022 | 85.98 | 85.98 | 82.57 | 84.26 | 1,394,639 | -0.57(-0.67%) |
Jul 28, 2022 | 82.30 | 84.99 | 82.09 | 84.83 | 1,451,278 | +2.57(+3.12%) |
Jul 27, 2022 | 79.38 | 82.63 | 79.30 | 82.26 | 925,225 | +3.88(+4.96%) |
Jul 26, 2022 | 79.54 | 79.54 | 77.97 | 78.38 | 821,859 | -1.78(-2.22%) |
Jul 25, 2022 | 80.97 | 80.97 | 78.97 | 80.16 | 711,100 | -0.81(-1.00%) |
Jul 22, 2022 | 81.39 | 82.60 | 80.26 | 80.97 | 741,499 | -0.18(-0.23%) |
Jul 21, 2022 | 81.09 | 81.55 | 80.04 | 81.15 | 690,808 | -0.46(-0.57%) |
Jul 20, 2022 | 80.03 | 81.81 | 79.95 | 81.62 | 833,623 | +1.84(+2.30%) |
Jul 19, 2022 | 78.60 | 80.11 | 78.36 | 79.78 | 998,266 | +2.17(+2.80%) |
Jul 18, 2022 | 78.83 | 79.57 | 77.41 | 77.61 | 1,108,280 | -1.23(-1.56%) |
Jul 15, 2022 | 78.40 | 79.76 | 76.96 | 78.83 | 1,146,431 | +1.85(+2.40%) |
Jul 14, 2022 | 75.96 | 77.27 | 75.38 | 76.99 | 830,758 | +0.32(+0.42%) |
Jul 13, 2022 | 74.62 | 77.12 | 73.79 | 76.67 | 1,515,195 | +0.29(+0.38%) |
Jul 12, 2022 | 76.02 | 77.23 | 75.82 | 76.38 | 996,215 | +0.48(+0.64%) |
Jul 11, 2022 | 75.17 | 76.43 | 74.35 | 75.90 | 1,122,514 | +0.17(+0.23%) |
Jul 08, 2022 | 76.67 | 77.12 | 74.24 | 75.72 | 1,068,050 | -2.25(-2.89%) |
Jul 07, 2022 | 75.61 | 78.24 | 75.61 | 77.97 | 1,341,754 | +2.73(+3.63%) |
Jul 06, 2022 | 75.83 | 76.86 | 74.73 | 75.24 | 891,037 | -0.15(-0.21%) |
Jul 05, 2022 | 70.94 | 75.55 | 70.18 | 75.40 | 1,171,127 | +2.66(+3.65%) |
Jul 01, 2022 | 70.64 | 72.91 | 70.54 | 72.74 | 601,903 | +2.02(+2.86%) |
Jun 30, 2022 | 70.31 | 72.34 | 69.51 | 70.72 | 1,040,650 | -0.97(-1.35%) |
Jun 29, 2022 | 72.21 | 72.38 | 70.56 | 71.69 | 735,985 | -0.70(-0.96%) |
Jun 28, 2022 | 74.63 | 75.34 | 72.11 | 72.38 | 614,491 | -2.03(-2.73%) |
Jun 27, 2022 | 76.16 | 76.23 | 74.06 | 74.41 | 927,187 | +0.07(+0.09%) |
Jun 24, 2022 | 71.35 | 74.82 | 70.94 | 74.34 | 1,626,418 | +3.23(+4.54%) |
Jun 23, 2022 | 70.94 | 71.51 | 68.93 | 71.12 | 883,845 | +0.63(+0.89%) |
Jun 22, 2022 | 67.71 | 70.73 | 67.40 | 70.49 | 1,369,401 | +1.89(+2.76%) |
Jun 21, 2022 | 70.48 | 71.19 | 68.25 | 68.59 | 1,024,859 | -1.16(-1.66%) |
Jun 17, 2022 | 67.48 | 69.94 | 67.39 | 69.75 | 1,509,276 | +2.51(+3.74%) |
Jun 16, 2022 | 68.78 | 68.90 | 66.60 | 67.24 | 1,091,320 | -3.63(-5.13%) |
Jun 15, 2022 | 70.04 | 72.07 | 69.98 | 70.87 | 925,901 | +1.80(+2.60%) |
Jun 14, 2022 | 71.23 | 72.14 | 68.69 | 69.08 | 1,243,595 | -1.91(-2.69%) |
Jun 13, 2022 | 72.47 | 72.94 | 70.04 | 70.99 | 1,511,419 | -4.21(-5.60%) |
Jun 10, 2022 | 76.04 | 76.82 | 74.15 | 75.20 | 1,218,075 | -2.08(-2.69%) |
Jun 09, 2022 | 76.81 | 78.22 | 76.25 | 77.28 | 975,135 | -0.19(-0.25%) |
Jun 08, 2022 | 78.75 | 78.92 | 76.96 | 77.47 | 1,063,084 | -1.32(-1.68%) |
Jun 07, 2022 | 76.92 | 78.81 | 75.66 | 78.80 | 1,126,934 | +1.11(+1.43%) |
Jun 06, 2022 | 77.10 | 78.02 | 75.70 | 77.69 | 894,818 | +0.70(+0.91%) |
Jun 03, 2022 | 75.97 | 77.29 | 75.40 | 76.98 | 933,226 | -0.05(-0.06%) |
Jun 02, 2022 | 73.26 | 77.09 | 72.98 | 77.03 | 1,954,794 | +4.03(+5.53%) |