Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 87.66 | 88.00 | 85.12 | 85.20 | 1,055,851 | -2.26(-2.58%) |
Aug 30, 2022 | 89.29 | 89.65 | 86.73 | 87.45 | 643,384 | -1.52(-1.70%) |
Aug 29, 2022 | 87.99 | 89.65 | 87.55 | 88.97 | 533,461 | -0.01(-0.01%) |
Aug 26, 2022 | 92.87 | 93.22 | 88.91 | 88.98 | 485,606 | -3.71(-4.00%) |
Aug 25, 2022 | 91.09 | 92.73 | 90.89 | 92.69 | 594,336 | +2.23(+2.46%) |
Aug 24, 2022 | 91.09 | 91.25 | 89.83 | 90.46 | 595,403 | -0.33(-0.36%) |
Aug 23, 2022 | 89.19 | 91.04 | 89.19 | 90.79 | 689,954 | +1.88(+2.12%) |
Aug 22, 2022 | 90.65 | 90.65 | 88.73 | 88.91 | 730,242 | -3.42(-3.70%) |
Aug 19, 2022 | 93.48 | 93.48 | 91.75 | 92.32 | 684,550 | -1.66(-1.76%) |
Aug 18, 2022 | 93.60 | 94.35 | 93.27 | 93.98 | 481,555 | +0.61(+0.65%) |
Aug 17, 2022 | 94.15 | 94.79 | 93.30 | 93.37 | 1,018,414 | -2.04(-2.14%) |
Aug 16, 2022 | 94.56 | 95.67 | 94.02 | 95.41 | 612,737 | +0.81(+0.86%) |
Aug 15, 2022 | 93.74 | 95.04 | 93.30 | 94.60 | 815,909 | -0.12(-0.13%) |
Aug 12, 2022 | 93.58 | 94.74 | 93.32 | 94.72 | 621,165 | +1.86(+2.01%) |
Aug 11, 2022 | 92.69 | 94.22 | 92.66 | 92.86 | 934,610 | +1.17(+1.28%) |
Aug 10, 2022 | 91.01 | 92.42 | 90.87 | 91.69 | 751,898 | +2.56(+2.87%) |
Aug 09, 2022 | 89.79 | 89.92 | 88.47 | 89.13 | 717,649 | -0.64(-0.71%) |
Aug 08, 2022 | 90.16 | 91.24 | 89.74 | 89.77 | 1,099,129 | +0.70(+0.79%) |
Aug 05, 2022 | 87.07 | 89.49 | 86.89 | 89.06 | 1,122,950 | +1.25(+1.42%) |
Aug 04, 2022 | 87.62 | 88.69 | 86.73 | 87.82 | 999,227 | +0.40(+0.46%) |
Aug 03, 2022 | 87.91 | 88.11 | 86.69 | 87.42 | 1,193,434 | +0.14(+0.16%) |
Aug 02, 2022 | 87.43 | 89.02 | 87.19 | 87.28 | 990,569 | -0.79(-0.89%) |
Aug 01, 2022 | 88.30 | 88.70 | 86.45 | 88.06 | 1,066,852 | -1.75(-1.95%) |
Jul 29, 2022 | 88.59 | 90.21 | 87.51 | 89.81 | 2,464,816 | +0.72(+0.81%) |
Jul 28, 2022 | 89.69 | 90.23 | 88.41 | 89.09 | 1,518,855 | +0.16(+0.18%) |
Jul 27, 2022 | 86.97 | 89.25 | 86.49 | 88.93 | 967,996 | +2.02(+2.33%) |
Jul 26, 2022 | 87.59 | 88.84 | 86.71 | 86.91 | 970,672 | -1.30(-1.48%) |
Jul 25, 2022 | 87.90 | 88.38 | 86.82 | 88.21 | 932,645 | +1.08(+1.24%) |
Jul 22, 2022 | 88.07 | 88.42 | 86.64 | 87.14 | 614,643 | -0.05(-0.05%) |
Jul 21, 2022 | 85.78 | 87.29 | 85.17 | 87.18 | 779,058 | +0.71(+0.82%) |
Jul 20, 2022 | 85.96 | 87.10 | 85.05 | 86.47 | 766,090 | +0.18(+0.21%) |
Jul 19, 2022 | 84.54 | 86.73 | 84.47 | 86.29 | 852,870 | +2.98(+3.57%) |
Jul 18, 2022 | 84.28 | 84.92 | 82.79 | 83.32 | 782,388 | +0.30(+0.36%) |
Jul 15, 2022 | 82.66 | 83.28 | 81.45 | 83.02 | 865,978 | +1.99(+2.46%) |
Jul 14, 2022 | 80.91 | 81.54 | 79.76 | 81.02 | 810,128 | -1.91(-2.30%) |
Jul 13, 2022 | 83.29 | 83.67 | 81.97 | 82.93 | 780,469 | -1.99(-2.35%) |
Jul 12, 2022 | 83.42 | 86.18 | 83.24 | 84.93 | 636,410 | +0.97(+1.16%) |
Jul 11, 2022 | 83.64 | 84.66 | 82.90 | 83.95 | 710,909 | -0.49(-0.58%) |
Jul 08, 2022 | 85.55 | 85.75 | 83.60 | 84.44 | 798,993 | -0.55(-0.65%) |
Jul 07, 2022 | 84.38 | 85.73 | 83.49 | 84.99 | 815,772 | +1.92(+2.31%) |
Jul 06, 2022 | 82.68 | 83.63 | 81.29 | 83.07 | 932,542 | +0.35(+0.42%) |
Jul 05, 2022 | 81.11 | 82.78 | 79.53 | 82.73 | 1,324,765 | -0.55(-0.66%) |
Jul 01, 2022 | 83.29 | 84.59 | 80.69 | 83.28 | 1,438,480 | -0.77(-0.91%) |
Jun 30, 2022 | 83.77 | 85.23 | 82.59 | 84.05 | 1,260,397 | -1.35(-1.58%) |
Jun 29, 2022 | 85.87 | 86.19 | 83.53 | 85.39 | 1,637,199 | -0.42(-0.49%) |
Jun 28, 2022 | 87.09 | 87.89 | 85.24 | 85.82 | 1,928,656 | -0.65(-0.75%) |
Jun 27, 2022 | 86.94 | 87.13 | 85.86 | 86.46 | 1,186,751 | -0.09(-0.11%) |
Jun 24, 2022 | 81.42 | 86.64 | 81.41 | 86.56 | 1,911,390 | +5.66(+7.00%) |
Jun 23, 2022 | 82.92 | 84.08 | 80.60 | 80.89 | 1,801,755 | -2.47(-2.96%) |
Jun 22, 2022 | 82.09 | 84.20 | 82.09 | 83.36 | 1,588,522 | -1.18(-1.40%) |
Jun 21, 2022 | 84.20 | 84.76 | 82.32 | 84.54 | 1,558,714 | +2.46(+3.00%) |
Jun 17, 2022 | 81.52 | 83.26 | 80.46 | 82.08 | 2,360,153 | +0.21(+0.25%) |
Jun 16, 2022 | 85.98 | 86.09 | 81.38 | 81.87 | 2,479,963 | -7.12(-8.00%) |
Jun 15, 2022 | 91.08 | 91.48 | 87.51 | 88.99 | 1,319,620 | -1.11(-1.24%) |
Jun 14, 2022 | 90.65 | 91.60 | 89.15 | 90.10 | 1,024,935 | -0.75(-0.82%) |
Jun 13, 2022 | 92.45 | 93.25 | 90.32 | 90.85 | 1,394,647 | -4.08(-4.30%) |
Jun 10, 2022 | 98.17 | 98.84 | 94.85 | 94.93 | 1,441,229 | -5.87(-5.82%) |
Jun 09, 2022 | 101.27 | 103.28 | 100.67 | 100.80 | 1,142,505 | -0.70(-0.69%) |
Jun 08, 2022 | 103.24 | 104.02 | 101.13 | 101.50 | 956,816 | -2.81(-2.70%) |
Jun 07, 2022 | 102.71 | 104.52 | 102.23 | 104.31 | 715,129 | +0.85(+0.82%) |
Jun 06, 2022 | 102.73 | 104.77 | 102.14 | 103.47 | 810,069 | +1.08(+1.05%) |
Jun 03, 2022 | 102.56 | 103.22 | 101.63 | 102.39 | 705,190 | -1.10(-1.07%) |
Jun 02, 2022 | 102.27 | 103.63 | 101.69 | 103.50 | 828,617 | +1.64(+1.61%) |