Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 96.08 | 97.10 | 95.96 | 96.00 | 1,820,229 | -0.31(-0.32%) |
Aug 30, 2022 | 97.75 | 98.18 | 96.05 | 96.30 | 1,036,070 | -1.59(-1.63%) |
Aug 29, 2022 | 97.30 | 98.55 | 96.56 | 97.90 | 756,098 | +0.36(+0.37%) |
Aug 26, 2022 | 98.64 | 99.28 | 97.49 | 97.53 | 1,033,225 | -1.33(-1.35%) |
Aug 25, 2022 | 98.72 | 98.94 | 97.90 | 98.86 | 1,000,211 | +0.33(+0.33%) |
Aug 24, 2022 | 98.66 | 98.98 | 97.91 | 98.54 | 739,323 | -0.07(-0.08%) |
Aug 23, 2022 | 99.41 | 99.41 | 97.93 | 98.61 | 870,654 | -0.77(-0.78%) |
Aug 22, 2022 | 99.86 | 100.46 | 99.13 | 99.38 | 1,139,615 | -0.85(-0.85%) |
Aug 19, 2022 | 100.24 | 100.71 | 99.70 | 100.23 | 991,458 | +0.27(+0.27%) |
Aug 18, 2022 | 99.69 | 100.04 | 98.81 | 99.96 | 848,243 | +0.40(+0.40%) |
Aug 17, 2022 | 99.30 | 100.45 | 99.30 | 99.56 | 1,075,343 | -0.04(-0.04%) |
Aug 16, 2022 | 98.82 | 99.92 | 98.82 | 99.60 | 936,959 | +0.68(+0.69%) |
Aug 15, 2022 | 98.46 | 99.10 | 97.67 | 98.92 | 929,554 | +0.60(+0.61%) |
Aug 12, 2022 | 97.62 | 98.35 | 97.30 | 98.32 | 1,350,965 | +1.22(+1.26%) |
Aug 11, 2022 | 97.26 | 98.05 | 96.46 | 97.10 | 1,068,013 | -0.10(-0.11%) |
Aug 10, 2022 | 97.43 | 97.62 | 96.38 | 97.21 | 1,063,022 | -0.05(-0.05%) |
Aug 09, 2022 | 96.62 | 97.50 | 96.26 | 97.26 | 676,108 | +1.16(+1.20%) |
Aug 08, 2022 | 95.87 | 96.42 | 95.46 | 96.10 | 1,433,898 | +0.79(+0.82%) |
Aug 05, 2022 | 95.87 | 96.05 | 94.07 | 95.31 | 1,148,897 | -0.67(-0.70%) |
Aug 04, 2022 | 96.32 | 97.09 | 95.58 | 95.99 | 1,445,882 | -0.21(-0.22%) |
Aug 03, 2022 | 95.53 | 96.58 | 93.68 | 96.20 | 1,378,344 | +0.40(+0.41%) |
Aug 02, 2022 | 96.40 | 97.39 | 95.65 | 95.80 | 1,425,002 | -0.22(-0.23%) |
Aug 01, 2022 | 95.62 | 96.46 | 95.09 | 96.03 | 1,419,437 | +0.07(+0.08%) |
Jul 29, 2022 | 95.01 | 96.44 | 95.01 | 95.95 | 1,373,198 | +0.75(+0.79%) |
Jul 28, 2022 | 93.74 | 95.48 | 93.45 | 95.20 | 1,342,438 | +2.34(+2.52%) |
Jul 27, 2022 | 92.61 | 93.11 | 92.20 | 92.86 | 1,138,816 | -0.17(-0.18%) |
Jul 26, 2022 | 91.10 | 93.11 | 91.10 | 93.03 | 1,146,439 | +1.56(+1.71%) |
Jul 25, 2022 | 90.18 | 91.51 | 90.05 | 91.47 | 952,060 | +1.02(+1.12%) |
Jul 22, 2022 | 89.43 | 90.49 | 89.36 | 90.45 | 992,527 | +1.51(+1.69%) |
Jul 21, 2022 | 88.73 | 89.08 | 88.47 | 88.95 | 1,409,407 | +0.09(+0.10%) |
Jul 20, 2022 | 91.06 | 91.25 | 88.70 | 88.85 | 2,311,236 | -2.72(-2.97%) |
Jul 19, 2022 | 91.84 | 92.27 | 91.25 | 91.57 | 1,496,101 | +0.24(+0.26%) |
Jul 18, 2022 | 92.66 | 92.81 | 91.19 | 91.33 | 1,026,426 | -1.79(-1.93%) |
Jul 15, 2022 | 93.07 | 93.25 | 91.74 | 93.12 | 1,270,806 | +0.59(+0.64%) |
Jul 14, 2022 | 90.93 | 92.73 | 90.75 | 92.53 | 939,314 | -0.02(-0.02%) |
Jul 13, 2022 | 92.35 | 93.43 | 91.97 | 92.55 | 990,221 | -0.30(-0.33%) |
Jul 12, 2022 | 92.46 | 94.04 | 92.21 | 92.86 | 1,120,800 | -0.10(-0.11%) |
Jul 11, 2022 | 91.64 | 93.32 | 91.57 | 92.96 | 966,157 | +0.98(+1.07%) |
Jul 08, 2022 | 92.33 | 92.45 | 91.65 | 91.98 | 994,558 | -0.28(-0.30%) |
Jul 07, 2022 | 93.58 | 93.80 | 91.80 | 92.25 | 1,582,657 | -1.34(-1.43%) |
Jul 06, 2022 | 91.87 | 94.13 | 91.68 | 93.59 | 1,639,112 | +2.22(+2.43%) |
Jul 05, 2022 | 94.89 | 94.98 | 90.10 | 91.38 | 1,508,955 | -3.44(-3.63%) |
Jul 01, 2022 | 93.41 | 95.05 | 92.89 | 94.82 | 1,745,070 | +1.79(+1.93%) |
Jun 30, 2022 | 91.55 | 94.08 | 91.36 | 93.02 | 2,278,645 | +1.23(+1.34%) |
Jun 29, 2022 | 91.81 | 92.13 | 91.27 | 91.79 | 1,025,775 | +0.18(+0.19%) |
Jun 28, 2022 | 91.82 | 92.57 | 91.56 | 91.62 | 1,582,246 | -0.15(-0.16%) |
Jun 27, 2022 | 90.16 | 91.79 | 89.55 | 91.76 | 1,983,655 | +1.96(+2.18%) |
Jun 24, 2022 | 88.19 | 90.17 | 88.19 | 89.81 | 1,956,439 | +1.68(+1.91%) |
Jun 23, 2022 | 86.70 | 88.27 | 86.61 | 88.12 | 1,350,909 | +1.82(+2.11%) |
Jun 22, 2022 | 84.68 | 87.15 | 84.64 | 86.30 | 2,230,227 | +1.36(+1.60%) |
Jun 21, 2022 | 83.60 | 85.47 | 83.35 | 84.94 | 1,895,809 | +1.41(+1.69%) |
Jun 17, 2022 | 84.71 | 84.75 | 82.46 | 83.53 | 2,849,431 | -0.78(-0.92%) |
Jun 16, 2022 | 83.89 | 84.63 | 82.63 | 84.31 | 2,189,791 | -0.62(-0.73%) |
Jun 15, 2022 | 85.66 | 86.25 | 83.86 | 84.93 | 1,861,654 | -0.16(-0.18%) |
Jun 14, 2022 | 88.23 | 88.69 | 84.26 | 85.08 | 1,743,252 | -3.26(-3.69%) |
Jun 13, 2022 | 91.00 | 91.12 | 87.93 | 88.34 | 1,743,834 | -3.45(-3.76%) |
Jun 10, 2022 | 91.16 | 92.60 | 90.60 | 91.79 | 1,853,067 | -0.19(-0.21%) |
Jun 09, 2022 | 94.91 | 95.27 | 91.93 | 91.99 | 1,305,193 | -3.17(-3.33%) |
Jun 08, 2022 | 97.23 | 97.23 | 95.08 | 95.16 | 1,187,614 | -2.45(-2.51%) |
Jun 07, 2022 | 96.33 | 97.69 | 95.55 | 97.61 | 1,335,409 | +1.19(+1.24%) |
Jun 06, 2022 | 96.65 | 97.03 | 96.28 | 96.41 | 841,710 | +0.12(+0.12%) |
Jun 03, 2022 | 96.75 | 97.05 | 96.10 | 96.29 | 903,009 | -0.63(-0.65%) |
Jun 02, 2022 | 97.23 | 97.29 | 94.98 | 96.92 | 1,173,156 | +0.18(+0.18%) |