Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 91.75 | 91.85 | 90.41 | 90.59 | 598,781 | -1.07(-1.17%) |
Aug 30, 2022 | 92.71 | 93.18 | 91.36 | 91.66 | 447,822 | -0.20(-0.22%) |
Aug 29, 2022 | 91.38 | 92.31 | 90.87 | 91.86 | 725,130 | -0.38(-0.41%) |
Aug 26, 2022 | 94.77 | 95.09 | 92.16 | 92.24 | 657,379 | -2.89(-3.04%) |
Aug 25, 2022 | 91.65 | 95.27 | 91.35 | 95.13 | 1,042,349 | +5.04(+5.59%) |
Aug 24, 2022 | 90.13 | 90.71 | 89.20 | 90.09 | 263,333 | +0.29(+0.32%) |
Aug 23, 2022 | 90.01 | 90.78 | 89.44 | 89.80 | 446,942 | -0.39(-0.43%) |
Aug 22, 2022 | 90.54 | 91.09 | 89.98 | 90.19 | 343,177 | -1.29(-1.41%) |
Aug 19, 2022 | 92.47 | 92.58 | 91.11 | 91.49 | 429,570 | -1.28(-1.38%) |
Aug 18, 2022 | 92.26 | 93.06 | 91.55 | 92.77 | 377,527 | +0.61(+0.66%) |
Aug 17, 2022 | 92.09 | 92.57 | 91.51 | 92.16 | 441,964 | -0.54(-0.59%) |
Aug 16, 2022 | 91.13 | 92.90 | 91.13 | 92.70 | 327,016 | +0.94(+1.03%) |
Aug 15, 2022 | 90.81 | 91.97 | 90.49 | 91.76 | 298,434 | +1.07(+1.18%) |
Aug 12, 2022 | 89.60 | 90.77 | 89.39 | 90.69 | 271,755 | +1.61(+1.81%) |
Aug 11, 2022 | 89.86 | 90.48 | 88.93 | 89.07 | 363,994 | -0.15(-0.16%) |
Aug 10, 2022 | 87.08 | 89.31 | 87.08 | 89.22 | 474,301 | +3.41(+3.98%) |
Aug 09, 2022 | 86.81 | 87.22 | 85.46 | 85.81 | 536,939 | -1.41(-1.62%) |
Aug 08, 2022 | 87.08 | 88.02 | 86.68 | 87.22 | 475,308 | +0.85(+0.98%) |
Aug 05, 2022 | 87.18 | 87.87 | 85.88 | 86.37 | 596,112 | -1.52(-1.73%) |
Aug 04, 2022 | 88.11 | 88.90 | 87.15 | 87.89 | 434,098 | +0.25(+0.29%) |
Aug 03, 2022 | 87.48 | 87.91 | 86.17 | 87.63 | 396,002 | +0.38(+0.43%) |
Aug 02, 2022 | 87.98 | 88.09 | 86.62 | 87.26 | 528,410 | -0.61(-0.70%) |
Aug 01, 2022 | 87.83 | 88.34 | 86.62 | 87.87 | 502,222 | -0.04(-0.04%) |
Jul 29, 2022 | 86.90 | 88.06 | 86.02 | 87.91 | 1,056,680 | +1.26(+1.46%) |
Jul 28, 2022 | 85.37 | 86.87 | 84.27 | 86.64 | 588,548 | +1.71(+2.02%) |
Jul 27, 2022 | 82.66 | 85.44 | 82.14 | 84.93 | 860,972 | +0.89(+1.06%) |
Jul 26, 2022 | 84.03 | 84.13 | 82.08 | 84.04 | 725,524 | +0.86(+1.03%) |
Jul 25, 2022 | 82.90 | 84.13 | 80.58 | 83.18 | 1,028,580 | -0.55(-0.66%) |
Jul 22, 2022 | 84.85 | 85.75 | 83.06 | 83.74 | 603,943 | -0.12(-0.14%) |
Jul 21, 2022 | 81.65 | 83.92 | 81.38 | 83.85 | 535,563 | +2.26(+2.76%) |
Jul 20, 2022 | 80.89 | 81.82 | 80.51 | 81.60 | 484,407 | +0.59(+0.73%) |
Jul 19, 2022 | 79.86 | 81.07 | 79.39 | 81.00 | 504,222 | +2.23(+2.83%) |
Jul 18, 2022 | 79.99 | 80.48 | 78.71 | 78.78 | 535,899 | -0.90(-1.14%) |
Jul 15, 2022 | 80.06 | 80.26 | 79.19 | 79.68 | 460,081 | +0.36(+0.45%) |
Jul 14, 2022 | 77.31 | 79.35 | 77.12 | 79.32 | 557,998 | +0.88(+1.12%) |
Jul 13, 2022 | 76.94 | 78.98 | 76.62 | 78.45 | 586,417 | -0.13(-0.16%) |
Jul 12, 2022 | 76.96 | 79.58 | 76.96 | 78.57 | 681,259 | +1.60(+2.07%) |
Jul 11, 2022 | 76.91 | 77.88 | 76.66 | 76.97 | 433,605 | -0.42(-0.54%) |
Jul 08, 2022 | 77.92 | 78.26 | 77.20 | 77.39 | 516,988 | -0.80(-1.03%) |
Jul 07, 2022 | 78.40 | 79.33 | 76.96 | 78.19 | 556,644 | -0.75(-0.94%) |
Jul 06, 2022 | 79.02 | 79.76 | 77.38 | 78.94 | 811,872 | -0.14(-0.17%) |
Jul 05, 2022 | 76.94 | 79.13 | 76.24 | 79.07 | 907,909 | +1.19(+1.53%) |
Jul 01, 2022 | 76.11 | 78.14 | 76.11 | 77.88 | 649,734 | +1.71(+2.25%) |
Jun 30, 2022 | 75.42 | 76.81 | 74.85 | 76.17 | 707,398 | -0.23(-0.30%) |
Jun 29, 2022 | 76.85 | 76.99 | 75.87 | 76.40 | 588,652 | -0.39(-0.50%) |
Jun 28, 2022 | 79.21 | 79.36 | 76.56 | 76.79 | 541,876 | -1.72(-2.19%) |
Jun 27, 2022 | 79.20 | 79.27 | 78.02 | 78.51 | 464,776 | -0.45(-0.58%) |
Jun 24, 2022 | 75.78 | 79.02 | 75.19 | 78.97 | 1,943,655 | +3.90(+5.19%) |
Jun 23, 2022 | 73.99 | 75.48 | 73.99 | 75.07 | 664,831 | +0.81(+1.09%) |
Jun 22, 2022 | 72.57 | 74.68 | 72.38 | 74.26 | 680,901 | +1.31(+1.79%) |
Jun 21, 2022 | 73.19 | 73.78 | 72.49 | 72.95 | 612,183 | +0.18(+0.25%) |
Jun 17, 2022 | 73.71 | 74.33 | 72.26 | 72.77 | 937,550 | -0.24(-0.33%) |
Jun 16, 2022 | 73.55 | 74.18 | 72.14 | 73.01 | 994,115 | -2.37(-3.15%) |
Jun 15, 2022 | 75.89 | 76.67 | 74.18 | 75.38 | 901,060 | +0.15(+0.21%) |
Jun 14, 2022 | 75.59 | 75.76 | 73.73 | 75.22 | 777,542 | -0.54(-0.72%) |
Jun 13, 2022 | 76.56 | 77.43 | 75.45 | 75.76 | 540,530 | -2.49(-3.18%) |
Jun 10, 2022 | 79.95 | 80.36 | 78.20 | 78.25 | 596,112 | -3.51(-4.30%) |
Jun 09, 2022 | 82.72 | 84.50 | 81.75 | 81.76 | 729,157 | -1.87(-2.23%) |
Jun 08, 2022 | 85.43 | 85.82 | 83.02 | 83.63 | 553,375 | -2.47(-2.87%) |
Jun 07, 2022 | 84.71 | 86.36 | 84.46 | 86.10 | 601,762 | +0.59(+0.69%) |
Jun 06, 2022 | 84.96 | 86.19 | 84.72 | 85.51 | 507,958 | +0.41(+0.48%) |
Jun 03, 2022 | 85.31 | 86.07 | 84.47 | 85.10 | 443,645 | -0.85(-0.99%) |
Jun 02, 2022 | 84.68 | 85.98 | 84.00 | 85.95 | 597,273 | +1.99(+2.37%) |