Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 95.46 | 95.88 | 94.11 | 94.30 | 3,457,466 | -1.07(-1.12%) |
Aug 30, 2022 | 96.83 | 96.86 | 95.01 | 95.37 | 1,940,553 | -1.50(-1.54%) |
Aug 29, 2022 | 95.47 | 97.46 | 94.80 | 96.87 | 1,767,067 | +1.04(+1.09%) |
Aug 26, 2022 | 97.49 | 97.62 | 95.76 | 95.82 | 2,130,349 | -1.47(-1.51%) |
Aug 25, 2022 | 97.04 | 97.38 | 96.09 | 97.29 | 1,557,925 | +0.68(+0.70%) |
Aug 24, 2022 | 96.59 | 96.73 | 95.90 | 96.61 | 1,469,060 | -0.04(-0.04%) |
Aug 23, 2022 | 97.39 | 97.39 | 96.21 | 96.65 | 1,242,490 | -0.67(-0.69%) |
Aug 22, 2022 | 98.82 | 98.82 | 97.13 | 97.32 | 2,775,871 | -1.44(-1.46%) |
Aug 19, 2022 | 98.14 | 99.14 | 97.85 | 98.76 | 2,578,058 | +0.54(+0.55%) |
Aug 18, 2022 | 98.43 | 99.27 | 98.09 | 98.22 | 2,285,826 | +0.04(+0.04%) |
Aug 17, 2022 | 97.70 | 98.96 | 97.70 | 98.18 | 1,994,593 | -0.12(-0.12%) |
Aug 16, 2022 | 97.76 | 99.24 | 97.76 | 98.31 | 2,192,354 | -0.09(-0.10%) |
Aug 15, 2022 | 97.67 | 98.47 | 97.49 | 98.40 | 2,185,578 | +0.73(+0.75%) |
Aug 12, 2022 | 96.10 | 97.73 | 95.72 | 97.67 | 3,386,049 | +2.43(+2.55%) |
Aug 11, 2022 | 95.33 | 96.44 | 94.81 | 95.24 | 2,352,776 | -0.13(-0.14%) |
Aug 10, 2022 | 95.15 | 95.44 | 94.38 | 95.37 | 2,455,962 | +0.72(+0.77%) |
Aug 09, 2022 | 93.64 | 94.90 | 93.64 | 94.65 | 1,983,957 | +1.20(+1.28%) |
Aug 08, 2022 | 93.79 | 94.48 | 92.93 | 93.45 | 2,196,211 | +0.58(+0.62%) |
Aug 05, 2022 | 93.32 | 93.53 | 92.13 | 92.87 | 2,890,739 | -0.46(-0.49%) |
Aug 04, 2022 | 92.88 | 93.70 | 92.50 | 93.33 | 3,067,722 | +0.34(+0.36%) |
Aug 03, 2022 | 91.85 | 93.21 | 90.32 | 92.99 | 2,248,061 | +1.06(+1.15%) |
Aug 02, 2022 | 92.54 | 93.14 | 91.84 | 91.94 | 2,291,070 | -0.60(-0.65%) |
Aug 01, 2022 | 91.77 | 92.64 | 91.40 | 92.54 | 2,830,694 | +0.51(+0.56%) |
Jul 29, 2022 | 90.92 | 92.59 | 90.71 | 92.02 | 6,274,196 | +0.87(+0.95%) |
Jul 28, 2022 | 90.67 | 91.30 | 89.57 | 91.15 | 3,004,161 | +1.24(+1.38%) |
Jul 27, 2022 | 88.55 | 90.15 | 88.09 | 89.91 | 2,954,813 | -0.12(-0.13%) |
Jul 26, 2022 | 89.38 | 90.48 | 89.31 | 90.03 | 2,669,253 | +0.58(+0.65%) |
Jul 25, 2022 | 88.26 | 89.57 | 87.82 | 89.45 | 2,813,187 | +1.35(+1.54%) |
Jul 22, 2022 | 87.34 | 88.11 | 87.02 | 88.10 | 2,002,758 | +1.46(+1.68%) |
Jul 21, 2022 | 86.34 | 86.70 | 85.96 | 86.64 | 2,207,943 | +0.07(+0.09%) |
Jul 20, 2022 | 87.64 | 87.80 | 86.08 | 86.57 | 2,456,001 | -0.82(-0.94%) |
Jul 19, 2022 | 88.04 | 88.04 | 87.20 | 87.39 | 2,751,228 | +0.21(+0.24%) |
Jul 18, 2022 | 88.68 | 88.68 | 87.08 | 87.19 | 2,521,112 | -1.73(-1.94%) |
Jul 15, 2022 | 88.21 | 88.96 | 87.19 | 88.91 | 2,545,490 | +0.89(+1.01%) |
Jul 14, 2022 | 86.33 | 88.19 | 86.03 | 88.03 | 2,188,187 | +0.35(+0.39%) |
Jul 13, 2022 | 87.26 | 88.46 | 87.04 | 87.68 | 2,218,022 | -0.44(-0.50%) |
Jul 12, 2022 | 88.62 | 89.57 | 87.75 | 88.12 | 2,083,095 | -0.60(-0.67%) |
Jul 11, 2022 | 88.02 | 89.13 | 87.59 | 88.72 | 1,819,736 | +0.63(+0.71%) |
Jul 08, 2022 | 88.57 | 88.65 | 87.61 | 88.09 | 2,119,675 | -0.17(-0.19%) |
Jul 07, 2022 | 88.96 | 89.38 | 88.16 | 88.26 | 2,789,289 | -0.26(-0.30%) |
Jul 06, 2022 | 87.55 | 89.44 | 87.09 | 88.52 | 2,756,761 | +1.14(+1.30%) |
Jul 05, 2022 | 91.15 | 91.32 | 86.50 | 87.38 | 3,919,619 | -4.08(-4.46%) |
Jul 01, 2022 | 89.64 | 91.53 | 89.07 | 91.46 | 3,038,806 | +1.88(+2.09%) |
Jun 30, 2022 | 88.34 | 90.25 | 88.23 | 89.59 | 3,262,883 | +0.53(+0.60%) |
Jun 29, 2022 | 88.93 | 89.38 | 88.52 | 89.05 | 1,820,742 | +0.27(+0.31%) |
Jun 28, 2022 | 88.79 | 89.82 | 88.50 | 88.78 | 2,482,947 | +0.09(+0.11%) |
Jun 27, 2022 | 87.24 | 88.73 | 87.04 | 88.69 | 3,117,441 | +1.29(+1.47%) |
Jun 24, 2022 | 86.38 | 87.67 | 86.30 | 87.40 | 3,905,962 | +1.11(+1.29%) |
Jun 23, 2022 | 85.08 | 86.48 | 84.81 | 86.29 | 3,204,126 | +1.96(+2.33%) |
Jun 22, 2022 | 83.55 | 85.12 | 83.54 | 84.33 | 2,819,290 | +0.34(+0.40%) |
Jun 21, 2022 | 82.68 | 84.52 | 82.59 | 83.99 | 3,424,372 | +1.44(+1.74%) |
Jun 17, 2022 | 84.13 | 84.31 | 81.83 | 82.55 | 8,568,469 | -0.73(-0.87%) |
Jun 16, 2022 | 83.21 | 83.95 | 82.41 | 83.28 | 4,185,311 | -1.36(-1.61%) |
Jun 15, 2022 | 85.08 | 85.82 | 82.82 | 84.65 | 4,235,428 | +0.20(+0.23%) |
Jun 14, 2022 | 86.95 | 87.59 | 83.44 | 84.45 | 3,729,843 | -2.40(-2.76%) |
Jun 13, 2022 | 90.67 | 91.12 | 86.48 | 86.85 | 4,542,195 | -4.90(-5.34%) |
Jun 10, 2022 | 90.99 | 92.59 | 90.58 | 91.75 | 3,216,342 | +0.00(+0.00%) |
Jun 09, 2022 | 93.81 | 94.47 | 91.67 | 91.75 | 2,441,399 | -2.12(-2.26%) |
Jun 08, 2022 | 95.42 | 95.42 | 93.60 | 93.87 | 1,943,222 | -1.77(-1.85%) |
Jun 07, 2022 | 95.47 | 95.75 | 94.41 | 95.65 | 1,565,465 | +0.35(+0.36%) |
Jun 06, 2022 | 95.57 | 95.98 | 94.80 | 95.30 | 1,605,338 | +0.10(+0.11%) |
Jun 03, 2022 | 95.16 | 95.70 | 94.90 | 95.20 | 1,801,758 | -0.28(-0.29%) |
Jun 02, 2022 | 95.73 | 95.92 | 93.39 | 95.48 | 2,421,546 | +0.20(+0.21%) |