Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.25 | 93.45 | 90.39 | 91.84 | 625,720 | -0.87(-0.94%) |
Aug 30, 2022 | 95.30 | 95.52 | 92.27 | 92.71 | 386,004 | -2.12(-2.24%) |
Aug 29, 2022 | 94.89 | 95.47 | 93.93 | 94.83 | 212,664 | -0.53(-0.56%) |
Aug 26, 2022 | 99.20 | 99.70 | 95.23 | 95.36 | 281,324 | -4.02(-4.04%) |
Aug 25, 2022 | 98.87 | 100.02 | 98.52 | 99.38 | 236,894 | +1.35(+1.38%) |
Aug 24, 2022 | 97.30 | 98.44 | 97.12 | 98.03 | 249,406 | +0.79(+0.81%) |
Aug 23, 2022 | 96.04 | 97.51 | 96.04 | 97.24 | 409,519 | +1.31(+1.37%) |
Aug 22, 2022 | 98.12 | 98.13 | 95.56 | 95.93 | 298,596 | -3.95(-3.95%) |
Aug 19, 2022 | 102.13 | 102.13 | 99.80 | 99.87 | 301,304 | -2.77(-2.70%) |
Aug 18, 2022 | 102.42 | 103.01 | 101.93 | 102.65 | 207,594 | +0.23(+0.22%) |
Aug 17, 2022 | 101.72 | 102.90 | 101.38 | 102.42 | 345,087 | -0.70(-0.68%) |
Aug 16, 2022 | 102.34 | 103.77 | 101.99 | 103.12 | 462,296 | +0.23(+0.22%) |
Aug 15, 2022 | 101.41 | 103.11 | 101.41 | 102.89 | 398,972 | +1.19(+1.17%) |
Aug 12, 2022 | 99.63 | 101.77 | 99.50 | 101.71 | 261,379 | +2.37(+2.38%) |
Aug 11, 2022 | 99.98 | 101.73 | 99.23 | 99.34 | 312,684 | +0.50(+0.51%) |
Aug 10, 2022 | 97.84 | 99.21 | 97.84 | 98.84 | 343,058 | +2.23(+2.30%) |
Aug 09, 2022 | 96.70 | 96.96 | 94.96 | 96.61 | 481,653 | +0.14(+0.14%) |
Aug 08, 2022 | 94.90 | 97.07 | 93.95 | 96.47 | 528,432 | +2.68(+2.86%) |
Aug 05, 2022 | 91.99 | 93.98 | 91.37 | 93.80 | 483,630 | +1.49(+1.61%) |
Aug 04, 2022 | 93.85 | 94.81 | 92.24 | 92.31 | 405,037 | -1.42(-1.51%) |
Aug 03, 2022 | 93.17 | 94.48 | 90.75 | 93.73 | 587,657 | +1.84(+2.00%) |
Aug 02, 2022 | 86.45 | 94.41 | 86.12 | 91.89 | 1,724,945 | -11.33(-10.97%) |
Aug 01, 2022 | 103.93 | 103.97 | 101.72 | 103.21 | 454,407 | +0.09(+0.09%) |
Jul 29, 2022 | 100.72 | 103.53 | 99.83 | 103.12 | 400,462 | +2.55(+2.54%) |
Jul 28, 2022 | 99.23 | 100.66 | 98.01 | 100.57 | 260,644 | +2.10(+2.13%) |
Jul 27, 2022 | 96.61 | 99.55 | 96.61 | 98.47 | 370,023 | +2.14(+2.22%) |
Jul 26, 2022 | 96.58 | 97.30 | 95.79 | 96.34 | 165,022 | -0.22(-0.22%) |
Jul 25, 2022 | 95.85 | 96.99 | 95.25 | 96.55 | 261,603 | +1.07(+1.12%) |
Jul 22, 2022 | 96.81 | 97.25 | 93.40 | 95.48 | 244,032 | -0.81(-0.84%) |
Jul 21, 2022 | 94.80 | 96.35 | 93.43 | 96.29 | 294,219 | +1.60(+1.69%) |
Jul 20, 2022 | 93.61 | 94.78 | 92.15 | 94.69 | 252,676 | +1.58(+1.69%) |
Jul 19, 2022 | 89.04 | 93.45 | 88.83 | 93.12 | 233,135 | +4.22(+4.74%) |
Jul 18, 2022 | 89.51 | 90.58 | 88.49 | 88.90 | 295,015 | +0.54(+0.61%) |
Jul 15, 2022 | 89.33 | 90.24 | 87.82 | 88.36 | 255,671 | +0.49(+0.56%) |
Jul 14, 2022 | 87.11 | 88.00 | 86.58 | 87.87 | 218,018 | -0.90(-1.01%) |
Jul 13, 2022 | 89.14 | 89.84 | 88.37 | 88.76 | 260,284 | -1.52(-1.68%) |
Jul 12, 2022 | 89.77 | 91.82 | 89.77 | 90.28 | 298,309 | -0.36(-0.40%) |
Jul 11, 2022 | 90.98 | 91.60 | 90.26 | 90.64 | 131,807 | -0.97(-1.05%) |
Jul 08, 2022 | 91.93 | 92.07 | 90.58 | 91.61 | 143,759 | -0.21(-0.23%) |
Jul 07, 2022 | 90.95 | 92.38 | 90.95 | 91.82 | 185,916 | +1.32(+1.46%) |
Jul 06, 2022 | 91.18 | 92.53 | 89.19 | 90.50 | 247,704 | -0.21(-0.23%) |
Jul 05, 2022 | 90.54 | 91.70 | 87.87 | 90.70 | 258,690 | -1.37(-1.49%) |
Jul 01, 2022 | 90.96 | 92.55 | 90.30 | 92.07 | 290,250 | +0.98(+1.07%) |
Jun 30, 2022 | 89.39 | 91.30 | 88.68 | 91.10 | 302,180 | +0.64(+0.71%) |
Jun 29, 2022 | 91.06 | 91.57 | 89.27 | 90.46 | 266,966 | -0.67(-0.74%) |
Jun 28, 2022 | 92.73 | 93.89 | 91.03 | 91.13 | 254,565 | -1.01(-1.10%) |
Jun 27, 2022 | 93.02 | 93.27 | 91.46 | 92.14 | 249,597 | -0.20(-0.21%) |
Jun 24, 2022 | 89.32 | 92.58 | 89.17 | 92.34 | 459,542 | +4.05(+4.58%) |
Jun 23, 2022 | 89.30 | 89.57 | 87.20 | 88.29 | 189,175 | -1.01(-1.14%) |
Jun 22, 2022 | 88.26 | 89.76 | 88.22 | 89.30 | 280,232 | -0.48(-0.54%) |
Jun 21, 2022 | 90.52 | 91.24 | 88.90 | 89.79 | 292,998 | +1.06(+1.20%) |
Jun 17, 2022 | 87.17 | 89.37 | 86.27 | 88.72 | 963,584 | +1.78(+2.05%) |
Jun 16, 2022 | 89.38 | 90.51 | 86.47 | 86.94 | 393,554 | -3.82(-4.21%) |
Jun 15, 2022 | 90.74 | 91.72 | 89.15 | 90.76 | 368,511 | +1.33(+1.49%) |
Jun 14, 2022 | 91.97 | 93.22 | 88.80 | 89.43 | 385,903 | -2.10(-2.29%) |
Jun 13, 2022 | 92.79 | 93.15 | 90.80 | 91.53 | 363,704 | -3.36(-3.54%) |
Jun 10, 2022 | 96.43 | 96.43 | 94.63 | 94.89 | 317,635 | -2.85(-2.91%) |
Jun 09, 2022 | 98.94 | 99.16 | 97.68 | 97.74 | 279,423 | -1.80(-1.81%) |
Jun 08, 2022 | 100.44 | 100.54 | 98.90 | 99.54 | 234,770 | -1.54(-1.52%) |
Jun 07, 2022 | 99.55 | 101.15 | 99.16 | 101.08 | 238,594 | +0.91(+0.91%) |
Jun 06, 2022 | 100.11 | 100.65 | 99.33 | 100.17 | 277,099 | +0.30(+0.30%) |
Jun 03, 2022 | 100.74 | 101.65 | 99.29 | 99.87 | 276,104 | -1.36(-1.34%) |
Jun 02, 2022 | 100.35 | 101.79 | 95.85 | 101.23 | 376,831 | +1.38(+1.38%) |