Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.13 | 93.33 | 90.27 | 91.72 | 626,555 | -0.87(-0.94%) |
Aug 30, 2022 | 95.17 | 95.39 | 92.15 | 92.59 | 386,519 | -2.12(-2.24%) |
Aug 29, 2022 | 94.76 | 95.35 | 93.81 | 94.71 | 212,947 | -0.53(-0.56%) |
Aug 26, 2022 | 99.07 | 99.56 | 95.10 | 95.24 | 281,699 | -4.01(-4.04%) |
Aug 25, 2022 | 98.74 | 99.89 | 98.39 | 99.25 | 237,209 | +1.35(+1.38%) |
Aug 24, 2022 | 97.17 | 98.31 | 96.99 | 97.90 | 249,738 | +0.79(+0.81%) |
Aug 23, 2022 | 95.91 | 97.38 | 95.91 | 97.11 | 410,065 | +1.31(+1.37%) |
Aug 22, 2022 | 97.99 | 98.00 | 95.43 | 95.80 | 298,994 | -3.94(-3.95%) |
Aug 19, 2022 | 102.00 | 102.00 | 99.67 | 99.74 | 301,706 | -2.77(-2.70%) |
Aug 18, 2022 | 102.28 | 102.88 | 101.80 | 102.51 | 207,871 | +0.23(+0.22%) |
Aug 17, 2022 | 101.58 | 102.77 | 101.25 | 102.28 | 345,547 | -0.70(-0.68%) |
Aug 16, 2022 | 102.20 | 103.63 | 101.86 | 102.98 | 462,912 | +0.23(+0.22%) |
Aug 15, 2022 | 101.28 | 102.97 | 101.28 | 102.76 | 399,504 | +1.18(+1.16%) |
Aug 12, 2022 | 99.49 | 101.63 | 99.37 | 101.57 | 261,727 | +2.37(+2.38%) |
Aug 11, 2022 | 99.85 | 101.60 | 99.10 | 99.21 | 313,101 | +0.50(+0.51%) |
Aug 10, 2022 | 97.71 | 99.08 | 97.71 | 98.71 | 343,515 | +2.22(+2.30%) |
Aug 09, 2022 | 96.57 | 96.83 | 94.83 | 96.48 | 482,295 | +0.14(+0.14%) |
Aug 08, 2022 | 94.77 | 96.94 | 93.83 | 96.35 | 529,136 | +2.68(+2.86%) |
Aug 05, 2022 | 91.87 | 93.86 | 91.25 | 93.67 | 484,274 | +1.49(+1.61%) |
Aug 04, 2022 | 93.72 | 94.68 | 92.12 | 92.19 | 405,577 | -1.42(-1.51%) |
Aug 03, 2022 | 93.04 | 94.35 | 90.63 | 93.60 | 588,441 | +1.84(+2.00%) |
Aug 02, 2022 | 86.33 | 94.28 | 86.00 | 91.76 | 1,727,244 | -11.31(-10.97%) |
Aug 01, 2022 | 103.79 | 103.83 | 101.58 | 103.08 | 455,012 | +0.09(+0.09%) |
Jul 29, 2022 | 100.59 | 103.39 | 99.70 | 102.99 | 400,996 | +2.55(+2.54%) |
Jul 28, 2022 | 99.10 | 100.53 | 97.88 | 100.44 | 260,991 | +2.09(+2.13%) |
Jul 27, 2022 | 96.48 | 99.42 | 96.48 | 98.34 | 370,516 | +2.13(+2.22%) |
Jul 26, 2022 | 96.45 | 97.17 | 95.66 | 96.21 | 165,242 | -0.22(-0.22%) |
Jul 25, 2022 | 95.73 | 96.86 | 95.13 | 96.43 | 261,952 | +1.07(+1.12%) |
Jul 22, 2022 | 96.68 | 97.12 | 93.28 | 95.35 | 244,357 | -0.81(-0.84%) |
Jul 21, 2022 | 94.67 | 96.22 | 93.31 | 96.16 | 294,612 | +1.59(+1.69%) |
Jul 20, 2022 | 93.48 | 94.65 | 92.03 | 94.57 | 253,013 | +1.57(+1.69%) |
Jul 19, 2022 | 88.92 | 93.32 | 88.71 | 92.99 | 233,446 | +4.21(+4.74%) |
Jul 18, 2022 | 89.39 | 90.46 | 88.37 | 88.78 | 295,409 | +0.54(+0.61%) |
Jul 15, 2022 | 89.22 | 90.12 | 87.70 | 88.24 | 256,012 | +0.49(+0.56%) |
Jul 14, 2022 | 86.99 | 87.89 | 86.46 | 87.75 | 218,308 | -0.90(-1.01%) |
Jul 13, 2022 | 89.02 | 89.72 | 88.25 | 88.64 | 260,631 | -1.51(-1.68%) |
Jul 12, 2022 | 89.65 | 91.69 | 89.65 | 90.16 | 298,707 | -0.36(-0.40%) |
Jul 11, 2022 | 90.86 | 91.48 | 90.14 | 90.52 | 131,983 | -0.96(-1.05%) |
Jul 08, 2022 | 91.81 | 91.95 | 90.46 | 91.49 | 143,951 | -0.21(-0.23%) |
Jul 07, 2022 | 90.83 | 92.25 | 90.83 | 91.69 | 186,164 | +1.32(+1.46%) |
Jul 06, 2022 | 91.05 | 92.41 | 89.07 | 90.38 | 248,034 | -0.21(-0.23%) |
Jul 05, 2022 | 90.42 | 91.58 | 87.75 | 90.58 | 259,035 | -1.37(-1.49%) |
Jul 01, 2022 | 90.84 | 92.43 | 90.18 | 91.95 | 290,636 | +0.97(+1.07%) |
Jun 30, 2022 | 89.27 | 91.18 | 88.56 | 90.98 | 302,583 | +0.64(+0.71%) |
Jun 29, 2022 | 90.94 | 91.45 | 89.15 | 90.34 | 267,322 | -0.67(-0.74%) |
Jun 28, 2022 | 92.61 | 93.77 | 90.91 | 91.01 | 254,904 | -1.01(-1.10%) |
Jun 27, 2022 | 92.89 | 93.15 | 91.34 | 92.02 | 249,930 | -0.20(-0.21%) |
Jun 24, 2022 | 89.21 | 92.46 | 89.05 | 92.22 | 460,155 | +4.04(+4.58%) |
Jun 23, 2022 | 89.19 | 89.45 | 87.08 | 88.17 | 189,428 | -1.01(-1.14%) |
Jun 22, 2022 | 88.14 | 89.64 | 88.10 | 89.19 | 280,605 | -0.48(-0.54%) |
Jun 21, 2022 | 90.40 | 91.12 | 88.78 | 89.67 | 293,389 | +1.06(+1.20%) |
Jun 17, 2022 | 87.05 | 89.25 | 86.16 | 88.61 | 964,868 | +1.78(+2.05%) |
Jun 16, 2022 | 89.26 | 90.39 | 86.35 | 86.83 | 394,079 | -3.82(-4.21%) |
Jun 15, 2022 | 90.62 | 91.60 | 89.03 | 90.64 | 369,002 | +1.33(+1.49%) |
Jun 14, 2022 | 91.85 | 93.10 | 88.68 | 89.31 | 386,417 | -2.10(-2.29%) |
Jun 13, 2022 | 92.67 | 93.02 | 90.68 | 91.41 | 364,189 | -3.35(-3.54%) |
Jun 10, 2022 | 96.30 | 96.30 | 94.51 | 94.76 | 318,058 | -2.84(-2.91%) |
Jun 09, 2022 | 98.81 | 99.03 | 97.55 | 97.61 | 279,795 | -1.80(-1.81%) |
Jun 08, 2022 | 100.31 | 100.41 | 98.77 | 99.41 | 235,083 | -1.53(-1.52%) |
Jun 07, 2022 | 99.42 | 101.02 | 99.03 | 100.94 | 238,912 | +0.91(+0.90%) |
Jun 06, 2022 | 99.98 | 100.52 | 99.20 | 100.03 | 277,468 | +0.30(+0.30%) |
Jun 03, 2022 | 100.61 | 101.51 | 99.16 | 99.74 | 276,472 | -1.36(-1.34%) |
Jun 02, 2022 | 100.21 | 101.66 | 95.73 | 101.10 | 377,334 | +1.38(+1.38%) |