Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 88.34 | 89.16 | 86.40 | 86.40 | 189,781 | -1.43(-1.63%) |
Aug 30, 2022 | 87.09 | 87.95 | 86.72 | 87.82 | 203,990 | +1.16(+1.34%) |
Aug 29, 2022 | 87.81 | 87.81 | 86.41 | 86.67 | 103,542 | -1.41(-1.60%) |
Aug 26, 2022 | 90.27 | 90.27 | 87.99 | 88.08 | 135,962 | -1.84(-2.05%) |
Aug 25, 2022 | 88.79 | 89.95 | 88.79 | 89.92 | 142,396 | +1.29(+1.46%) |
Aug 24, 2022 | 89.40 | 89.54 | 88.49 | 88.63 | 121,083 | -0.84(-0.94%) |
Aug 23, 2022 | 91.43 | 92.79 | 89.44 | 89.47 | 164,233 | -2.09(-2.28%) |
Aug 22, 2022 | 92.13 | 92.45 | 91.12 | 91.55 | 165,018 | -1.67(-1.79%) |
Aug 19, 2022 | 95.03 | 95.13 | 92.99 | 93.22 | 185,544 | -2.19(-2.30%) |
Aug 18, 2022 | 95.42 | 95.73 | 94.34 | 95.41 | 204,449 | +0.11(+0.11%) |
Aug 17, 2022 | 94.61 | 95.68 | 94.29 | 95.31 | 142,285 | -0.10(-0.10%) |
Aug 16, 2022 | 95.26 | 95.78 | 94.69 | 95.40 | 139,265 | +0.31(+0.32%) |
Aug 15, 2022 | 93.26 | 95.33 | 93.26 | 95.10 | 106,309 | +0.98(+1.04%) |
Aug 12, 2022 | 92.83 | 94.35 | 92.28 | 94.12 | 113,605 | +1.78(+1.92%) |
Aug 11, 2022 | 92.39 | 92.53 | 91.48 | 92.34 | 89,843 | +0.87(+0.95%) |
Aug 10, 2022 | 91.12 | 91.82 | 90.34 | 91.47 | 144,463 | +1.34(+1.49%) |
Aug 09, 2022 | 89.67 | 90.23 | 89.20 | 90.13 | 197,277 | +0.51(+0.57%) |
Aug 08, 2022 | 90.12 | 90.91 | 89.17 | 89.62 | 141,603 | -0.37(-0.41%) |
Aug 05, 2022 | 89.21 | 90.29 | 89.15 | 89.99 | 176,768 | +0.55(+0.62%) |
Aug 04, 2022 | 88.56 | 89.60 | 87.75 | 89.44 | 189,201 | +1.11(+1.26%) |
Aug 03, 2022 | 88.63 | 88.77 | 86.80 | 88.33 | 168,039 | +0.59(+0.67%) |
Aug 02, 2022 | 87.56 | 88.49 | 86.81 | 87.74 | 160,832 | +0.09(+0.10%) |
Aug 01, 2022 | 86.39 | 87.84 | 85.96 | 87.65 | 272,850 | +0.26(+0.30%) |
Jul 29, 2022 | 87.24 | 87.74 | 86.70 | 87.39 | 525,311 | +0.65(+0.75%) |
Jul 28, 2022 | 88.66 | 89.08 | 86.69 | 86.74 | 263,088 | -1.54(-1.74%) |
Jul 27, 2022 | 89.32 | 90.98 | 87.49 | 88.28 | 362,916 | -0.67(-0.75%) |
Jul 26, 2022 | 88.22 | 89.25 | 88.04 | 88.94 | 286,160 | +0.34(+0.38%) |
Jul 25, 2022 | 87.34 | 88.77 | 87.03 | 88.61 | 456,534 | +1.94(+2.24%) |
Jul 22, 2022 | 87.30 | 87.56 | 86.03 | 86.67 | 98,059 | -0.37(-0.42%) |
Jul 21, 2022 | 86.48 | 87.05 | 85.58 | 87.03 | 144,008 | +0.63(+0.73%) |
Jul 20, 2022 | 85.11 | 86.55 | 84.89 | 86.41 | 173,162 | +0.79(+0.92%) |
Jul 19, 2022 | 84.28 | 85.95 | 84.28 | 85.61 | 160,567 | +2.41(+2.90%) |
Jul 18, 2022 | 84.21 | 85.31 | 83.10 | 83.20 | 223,467 | -0.66(-0.78%) |
Jul 15, 2022 | 83.31 | 84.49 | 82.53 | 83.86 | 211,624 | +2.09(+2.55%) |
Jul 14, 2022 | 81.75 | 81.87 | 80.22 | 81.77 | 146,351 | -1.24(-1.49%) |
Jul 13, 2022 | 84.11 | 84.37 | 82.58 | 83.01 | 142,061 | -1.48(-1.75%) |
Jul 12, 2022 | 84.49 | 85.85 | 84.15 | 84.48 | 173,444 | -0.70(-0.82%) |
Jul 11, 2022 | 85.14 | 85.71 | 84.49 | 85.18 | 101,301 | -0.75(-0.88%) |
Jul 08, 2022 | 86.23 | 86.74 | 85.69 | 85.93 | 149,559 | -0.06(-0.07%) |
Jul 07, 2022 | 85.52 | 86.28 | 83.15 | 85.99 | 212,145 | +0.85(+1.00%) |
Jul 06, 2022 | 84.41 | 85.34 | 82.89 | 85.14 | 198,310 | +0.34(+0.40%) |
Jul 05, 2022 | 82.79 | 84.83 | 79.84 | 84.80 | 152,459 | +0.67(+0.79%) |
Jul 01, 2022 | 82.80 | 84.31 | 82.04 | 84.14 | 170,648 | +0.99(+1.20%) |
Jun 30, 2022 | 82.18 | 83.66 | 81.62 | 83.14 | 150,848 | -0.44(-0.53%) |
Jun 29, 2022 | 85.09 | 85.09 | 83.08 | 83.59 | 103,812 | -0.90(-1.06%) |
Jun 28, 2022 | 85.63 | 86.40 | 84.36 | 84.48 | 135,546 | -0.49(-0.58%) |
Jun 27, 2022 | 85.57 | 85.84 | 83.09 | 84.98 | 184,011 | -0.03(-0.03%) |
Jun 24, 2022 | 83.18 | 85.30 | 82.55 | 85.00 | 377,097 | +2.64(+3.20%) |
Jun 23, 2022 | 82.76 | 83.00 | 81.40 | 82.37 | 154,204 | -0.67(-0.80%) |
Jun 22, 2022 | 81.81 | 83.25 | 81.81 | 83.03 | 196,266 | +0.44(+0.54%) |
Jun 21, 2022 | 83.49 | 83.91 | 81.63 | 82.59 | 271,203 | +0.68(+0.83%) |
Jun 17, 2022 | 80.07 | 82.04 | 79.41 | 81.91 | 806,557 | +2.64(+3.33%) |
Jun 16, 2022 | 80.91 | 80.91 | 78.77 | 79.28 | 250,933 | -2.98(-3.63%) |
Jun 15, 2022 | 82.61 | 83.35 | 81.41 | 82.26 | 253,779 | +0.71(+0.88%) |
Jun 14, 2022 | 81.78 | 82.29 | 80.38 | 81.55 | 247,025 | +0.21(+0.26%) |
Jun 13, 2022 | 80.04 | 82.75 | 79.42 | 81.34 | 317,971 | -0.70(-0.86%) |
Jun 10, 2022 | 83.63 | 84.48 | 81.43 | 82.04 | 223,382 | -3.31(-3.88%) |
Jun 09, 2022 | 87.73 | 88.42 | 85.26 | 85.35 | 397,716 | -2.55(-2.90%) |
Jun 08, 2022 | 88.72 | 88.72 | 87.01 | 87.90 | 342,555 | -1.18(-1.33%) |
Jun 07, 2022 | 87.84 | 89.17 | 87.53 | 89.08 | 169,741 | +0.51(+0.58%) |
Jun 06, 2022 | 89.24 | 89.92 | 88.09 | 88.58 | 168,982 | -0.11(-0.12%) |
Jun 03, 2022 | 88.99 | 89.32 | 88.15 | 88.68 | 142,856 | -1.03(-1.15%) |
Jun 02, 2022 | 87.72 | 89.71 | 86.19 | 89.71 | 133,052 | +1.75(+1.99%) |