Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.84 | 93.86 | 92.21 | 92.71 | 225,736 | -0.92(-0.99%) |
Aug 30, 2022 | 95.27 | 95.27 | 93.11 | 93.63 | 156,928 | -1.34(-1.41%) |
Aug 29, 2022 | 95.47 | 95.67 | 94.26 | 94.97 | 225,936 | -0.98(-1.02%) |
Aug 26, 2022 | 100.64 | 100.64 | 95.89 | 95.95 | 166,520 | -4.55(-4.52%) |
Aug 25, 2022 | 100.63 | 101.25 | 99.91 | 100.49 | 219,131 | +0.71(+0.72%) |
Aug 24, 2022 | 99.26 | 100.49 | 98.95 | 99.78 | 166,305 | +0.04(+0.04%) |
Aug 23, 2022 | 99.32 | 100.47 | 99.27 | 99.74 | 163,190 | +0.29(+0.29%) |
Aug 22, 2022 | 100.19 | 100.32 | 98.99 | 99.45 | 145,913 | -2.08(-2.05%) |
Aug 19, 2022 | 102.82 | 103.91 | 101.15 | 101.53 | 196,320 | -2.11(-2.04%) |
Aug 18, 2022 | 102.76 | 103.75 | 102.04 | 103.64 | 205,968 | +0.96(+0.93%) |
Aug 17, 2022 | 103.91 | 104.23 | 101.96 | 102.68 | 170,056 | -2.52(-2.40%) |
Aug 16, 2022 | 104.31 | 106.08 | 104.19 | 105.21 | 805,333 | +1.73(+1.67%) |
Aug 15, 2022 | 102.49 | 103.97 | 102.42 | 103.47 | 110,053 | +0.34(+0.33%) |
Aug 12, 2022 | 100.98 | 103.72 | 99.91 | 103.13 | 144,099 | +2.59(+2.58%) |
Aug 11, 2022 | 98.62 | 101.12 | 98.60 | 100.54 | 148,553 | +1.51(+1.52%) |
Aug 10, 2022 | 98.48 | 100.36 | 98.48 | 99.04 | 201,180 | +1.90(+1.95%) |
Aug 09, 2022 | 97.55 | 97.64 | 96.18 | 97.14 | 159,635 | -0.59(-0.60%) |
Aug 08, 2022 | 98.09 | 98.43 | 97.23 | 97.73 | 134,619 | +0.14(+0.14%) |
Aug 05, 2022 | 97.29 | 98.93 | 97.00 | 97.59 | 157,144 | -0.75(-0.77%) |
Aug 04, 2022 | 97.32 | 98.39 | 96.48 | 98.34 | 260,098 | +1.56(+1.62%) |
Aug 03, 2022 | 96.65 | 97.13 | 95.19 | 96.78 | 122,283 | +0.76(+0.79%) |
Aug 02, 2022 | 95.88 | 96.72 | 95.04 | 96.01 | 242,150 | -0.22(-0.23%) |
Aug 01, 2022 | 96.30 | 97.11 | 94.76 | 96.24 | 194,701 | -0.49(-0.51%) |
Jul 29, 2022 | 94.40 | 97.30 | 94.40 | 96.73 | 170,410 | +2.48(+2.64%) |
Jul 28, 2022 | 92.31 | 94.41 | 91.57 | 94.25 | 177,024 | +2.60(+2.84%) |
Jul 27, 2022 | 91.59 | 92.30 | 90.33 | 91.64 | 186,662 | +1.04(+1.14%) |
Jul 26, 2022 | 91.16 | 93.89 | 88.44 | 90.61 | 267,972 | -2.01(-2.17%) |
Jul 25, 2022 | 93.08 | 93.75 | 91.69 | 92.62 | 243,562 | -0.02(-0.02%) |
Jul 22, 2022 | 93.85 | 94.18 | 91.77 | 92.64 | 150,649 | -0.78(-0.84%) |
Jul 21, 2022 | 91.41 | 93.48 | 90.71 | 93.42 | 200,000 | +1.72(+1.88%) |
Jul 20, 2022 | 90.78 | 91.98 | 90.30 | 91.70 | 138,870 | +0.98(+1.08%) |
Jul 19, 2022 | 88.33 | 90.95 | 88.33 | 90.73 | 176,938 | +3.71(+4.26%) |
Jul 18, 2022 | 88.38 | 89.09 | 86.66 | 87.02 | 134,746 | -0.65(-0.74%) |
Jul 15, 2022 | 86.87 | 87.67 | 86.17 | 87.66 | 197,969 | +1.74(+2.03%) |
Jul 14, 2022 | 84.64 | 85.98 | 84.14 | 85.92 | 160,275 | -0.23(-0.27%) |
Jul 13, 2022 | 86.69 | 87.87 | 85.75 | 86.16 | 243,426 | -1.70(-1.94%) |
Jul 12, 2022 | 87.94 | 89.47 | 87.37 | 87.86 | 118,625 | -0.14(-0.16%) |
Jul 11, 2022 | 87.39 | 88.59 | 87.03 | 88.00 | 134,353 | -0.03(-0.03%) |
Jul 08, 2022 | 88.99 | 88.99 | 87.50 | 88.03 | 129,094 | -0.60(-0.67%) |
Jul 07, 2022 | 87.98 | 89.17 | 87.39 | 88.62 | 160,492 | +1.59(+1.83%) |
Jul 06, 2022 | 86.33 | 87.67 | 84.70 | 87.03 | 232,692 | +0.40(+0.46%) |
Jul 05, 2022 | 84.67 | 86.68 | 83.19 | 86.63 | 177,018 | +0.36(+0.42%) |
Jul 01, 2022 | 85.58 | 86.77 | 84.35 | 86.27 | 140,224 | +0.66(+0.77%) |
Jun 30, 2022 | 83.62 | 85.71 | 82.76 | 85.61 | 213,209 | +1.15(+1.37%) |
Jun 29, 2022 | 85.76 | 86.30 | 83.17 | 84.46 | 203,132 | -1.44(-1.67%) |
Jun 28, 2022 | 87.04 | 87.49 | 85.64 | 85.90 | 186,374 | -0.03(-0.03%) |
Jun 27, 2022 | 87.38 | 87.38 | 85.53 | 85.92 | 180,235 | -0.70(-0.81%) |
Jun 24, 2022 | 84.06 | 87.05 | 83.47 | 86.63 | 542,123 | +3.67(+4.42%) |
Jun 23, 2022 | 84.14 | 84.14 | 81.86 | 82.96 | 220,935 | -0.80(-0.96%) |
Jun 22, 2022 | 81.58 | 83.97 | 81.06 | 83.76 | 353,141 | +0.89(+1.07%) |
Jun 21, 2022 | 84.18 | 84.18 | 81.64 | 82.87 | 417,014 | +0.51(+0.62%) |
Jun 17, 2022 | 82.71 | 83.25 | 80.31 | 82.37 | 977,191 | -0.46(-0.55%) |
Jun 16, 2022 | 85.49 | 85.55 | 82.38 | 82.83 | 485,286 | -4.30(-4.94%) |
Jun 15, 2022 | 86.61 | 88.48 | 85.88 | 87.13 | 387,312 | +1.10(+1.28%) |
Jun 14, 2022 | 86.44 | 87.16 | 85.09 | 86.02 | 327,628 | -0.23(-0.27%) |
Jun 13, 2022 | 86.82 | 87.89 | 85.68 | 86.26 | 271,011 | -3.99(-4.42%) |
Jun 10, 2022 | 91.16 | 91.16 | 89.09 | 90.25 | 204,838 | -2.62(-2.82%) |
Jun 09, 2022 | 94.13 | 94.69 | 92.75 | 92.87 | 208,780 | -1.47(-1.55%) |
Jun 08, 2022 | 97.43 | 97.43 | 93.72 | 94.33 | 231,973 | -3.88(-3.95%) |
Jun 07, 2022 | 93.64 | 98.32 | 93.30 | 98.21 | 372,156 | +3.65(+3.86%) |
Jun 06, 2022 | 93.50 | 94.86 | 92.03 | 94.57 | 333,242 | +1.69(+1.82%) |
Jun 03, 2022 | 93.66 | 94.10 | 92.41 | 92.88 | 135,315 | -1.29(-1.37%) |
Jun 02, 2022 | 92.19 | 94.29 | 92.10 | 94.17 | 244,897 | +2.91(+3.19%) |