Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 91.87 | 92.93 | 90.31 | 90.36 | 1,163,283 | -0.94(-1.03%) |
Aug 30, 2022 | 92.58 | 92.97 | 90.68 | 91.30 | 857,214 | -0.61(-0.66%) |
Aug 29, 2022 | 90.34 | 92.66 | 90.34 | 91.91 | 775,012 | +0.11(+0.12%) |
Aug 26, 2022 | 95.33 | 96.08 | 91.76 | 91.80 | 1,512,801 | -3.55(-3.72%) |
Aug 25, 2022 | 94.42 | 95.51 | 94.12 | 95.35 | 615,791 | +1.66(+1.77%) |
Aug 24, 2022 | 93.19 | 94.28 | 92.90 | 93.69 | 614,596 | +0.88(+0.95%) |
Aug 23, 2022 | 91.57 | 93.04 | 91.57 | 92.81 | 749,434 | +1.43(+1.56%) |
Aug 22, 2022 | 92.11 | 92.42 | 91.05 | 91.38 | 1,124,520 | -2.90(-3.08%) |
Aug 19, 2022 | 95.32 | 95.55 | 93.49 | 94.28 | 1,120,411 | -2.19(-2.27%) |
Aug 18, 2022 | 97.34 | 97.36 | 96.14 | 96.47 | 1,150,945 | -1.01(-1.04%) |
Aug 17, 2022 | 97.44 | 97.71 | 96.20 | 97.48 | 960,185 | -1.56(-1.58%) |
Aug 16, 2022 | 98.09 | 99.63 | 97.31 | 99.04 | 1,209,348 | +0.53(+0.54%) |
Aug 15, 2022 | 97.18 | 98.80 | 95.71 | 98.51 | 1,317,402 | +0.62(+0.63%) |
Aug 12, 2022 | 97.39 | 98.09 | 96.44 | 97.89 | 811,150 | +1.46(+1.51%) |
Aug 11, 2022 | 99.24 | 99.66 | 96.36 | 96.43 | 1,122,837 | -1.44(-1.47%) |
Aug 10, 2022 | 97.71 | 98.82 | 96.41 | 97.87 | 1,925,673 | +2.73(+2.87%) |
Aug 09, 2022 | 96.33 | 96.76 | 94.75 | 95.14 | 961,604 | -1.92(-1.98%) |
Aug 08, 2022 | 96.97 | 99.50 | 95.88 | 97.06 | 1,725,019 | +0.30(+0.31%) |
Aug 05, 2022 | 97.25 | 98.51 | 92.75 | 96.76 | 2,114,215 | -0.74(-0.76%) |
Aug 04, 2022 | 98.33 | 98.59 | 96.62 | 97.50 | 2,042,323 | -0.57(-0.58%) |
Aug 03, 2022 | 96.91 | 98.31 | 96.09 | 98.07 | 1,102,460 | +2.04(+2.12%) |
Aug 02, 2022 | 92.80 | 96.84 | 92.46 | 96.03 | 1,219,121 | +0.75(+0.79%) |
Aug 01, 2022 | 93.54 | 95.38 | 92.12 | 95.28 | 1,341,731 | +1.29(+1.37%) |
Jul 29, 2022 | 92.61 | 94.09 | 91.07 | 93.99 | 1,050,189 | +0.91(+0.98%) |
Jul 28, 2022 | 91.16 | 93.15 | 90.85 | 93.08 | 1,113,077 | -0.26(-0.28%) |
Jul 27, 2022 | 91.01 | 93.73 | 90.28 | 93.34 | 1,360,282 | +3.56(+3.97%) |
Jul 26, 2022 | 91.75 | 91.75 | 89.42 | 89.78 | 1,556,049 | -2.46(-2.67%) |
Jul 25, 2022 | 91.70 | 92.40 | 90.43 | 92.24 | 1,184,960 | +0.66(+0.72%) |
Jul 22, 2022 | 91.72 | 92.70 | 91.08 | 91.58 | 1,138,456 | +0.02(+0.02%) |
Jul 21, 2022 | 91.95 | 92.31 | 90.08 | 91.56 | 1,078,368 | -1.19(-1.28%) |
Jul 20, 2022 | 91.18 | 93.27 | 90.67 | 92.75 | 1,449,214 | +1.57(+1.72%) |
Jul 19, 2022 | 87.99 | 91.30 | 87.59 | 91.18 | 1,800,911 | +5.10(+5.92%) |
Jul 18, 2022 | 85.42 | 87.00 | 85.42 | 86.08 | 1,161,054 | +1.60(+1.89%) |
Jul 15, 2022 | 83.43 | 85.06 | 82.34 | 84.48 | 846,708 | +2.53(+3.09%) |
Jul 14, 2022 | 81.30 | 82.39 | 80.65 | 81.95 | 1,102,653 | -1.31(-1.57%) |
Jul 13, 2022 | 79.95 | 83.84 | 79.50 | 83.26 | 875,920 | +1.18(+1.44%) |
Jul 12, 2022 | 81.83 | 83.65 | 81.74 | 82.08 | 1,247,824 | -0.11(-0.13%) |
Jul 11, 2022 | 83.87 | 83.93 | 80.94 | 82.19 | 1,202,402 | -2.17(-2.57%) |
Jul 08, 2022 | 85.20 | 85.70 | 83.64 | 84.36 | 1,361,114 | -1.61(-1.87%) |
Jul 07, 2022 | 85.66 | 86.70 | 84.28 | 85.97 | 1,741,833 | +1.34(+1.58%) |
Jul 06, 2022 | 84.79 | 86.07 | 82.81 | 84.63 | 1,274,918 | -0.81(-0.95%) |
Jul 05, 2022 | 82.35 | 85.60 | 80.83 | 85.44 | 961,611 | +2.38(+2.87%) |
Jul 01, 2022 | 82.48 | 84.81 | 81.88 | 83.06 | 1,043,114 | +0.48(+0.58%) |
Jun 30, 2022 | 82.71 | 84.52 | 80.53 | 82.58 | 1,966,459 | -1.42(-1.69%) |
Jun 29, 2022 | 84.03 | 84.26 | 82.23 | 84.00 | 1,095,267 | -0.38(-0.45%) |
Jun 28, 2022 | 86.55 | 88.67 | 84.23 | 84.38 | 1,051,173 | -1.21(-1.41%) |
Jun 27, 2022 | 87.34 | 87.89 | 84.17 | 85.59 | 1,714,970 | -1.21(-1.39%) |
Jun 24, 2022 | 82.89 | 87.12 | 82.51 | 86.80 | 2,363,863 | +4.86(+5.93%) |
Jun 23, 2022 | 84.05 | 84.05 | 80.24 | 81.94 | 2,138,695 | -1.27(-1.53%) |
Jun 22, 2022 | 82.97 | 84.37 | 82.71 | 83.21 | 1,278,490 | -0.77(-0.92%) |
Jun 21, 2022 | 85.37 | 86.79 | 83.65 | 83.98 | 1,736,245 | -0.72(-0.85%) |
Jun 17, 2022 | 83.03 | 86.18 | 82.20 | 84.70 | 4,097,161 | +2.93(+3.58%) |
Jun 16, 2022 | 84.48 | 85.31 | 81.21 | 81.77 | 1,874,421 | -4.91(-5.66%) |
Jun 15, 2022 | 85.50 | 88.08 | 85.42 | 86.68 | 1,588,767 | +1.74(+2.05%) |
Jun 14, 2022 | 85.20 | 86.72 | 84.12 | 84.94 | 1,541,070 | +0.02(+0.02%) |
Jun 13, 2022 | 88.37 | 88.70 | 84.31 | 84.92 | 2,218,122 | -7.39(-8.01%) |
Jun 10, 2022 | 91.82 | 93.22 | 90.89 | 92.31 | 2,592,846 | -1.61(-1.71%) |
Jun 09, 2022 | 94.28 | 94.50 | 92.40 | 93.92 | 1,344,734 | -0.98(-1.03%) |
Jun 08, 2022 | 95.53 | 96.59 | 94.09 | 94.90 | 1,250,719 | -1.21(-1.26%) |
Jun 07, 2022 | 94.72 | 96.37 | 94.00 | 96.11 | 1,579,412 | +0.95(+1.00%) |
Jun 06, 2022 | 96.57 | 96.79 | 94.11 | 95.16 | 1,802,230 | -0.14(-0.15%) |
Jun 03, 2022 | 95.71 | 96.27 | 94.40 | 95.30 | 1,295,870 | -1.90(-1.95%) |
Jun 02, 2022 | 93.23 | 97.73 | 93.23 | 97.20 | 1,380,315 | +2.69(+2.85%) |