Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 92.90 | 93.42 | 92.26 | 92.58 | 10,661 | +0.43(+0.47%) |
Aug 30, 2022 | 93.57 | 93.73 | 91.76 | 92.15 | 14,585 | -0.93(-1.00%) |
Aug 29, 2022 | 93.48 | 93.70 | 93.06 | 93.08 | 12,182 | -1.38(-1.46%) |
Aug 26, 2022 | 98.38 | 98.38 | 94.11 | 94.46 | 18,903 | -4.04(-4.10%) |
Aug 25, 2022 | 96.99 | 98.57 | 96.47 | 98.50 | 10,004 | +2.45(+2.55%) |
Aug 24, 2022 | 94.31 | 96.36 | 94.31 | 96.05 | 8,626 | +1.71(+1.81%) |
Aug 23, 2022 | 94.58 | 94.66 | 93.33 | 94.34 | 19,561 | -0.42(-0.44%) |
Aug 22, 2022 | 95.89 | 96.47 | 94.54 | 94.76 | 28,212 | -2.53(-2.60%) |
Aug 19, 2022 | 98.94 | 98.94 | 97.07 | 97.29 | 19,528 | -2.48(-2.48%) |
Aug 18, 2022 | 100.06 | 100.29 | 98.29 | 99.76 | 25,633 | -0.30(-0.30%) |
Aug 17, 2022 | 101.44 | 101.77 | 99.77 | 100.06 | 20,423 | -2.58(-2.51%) |
Aug 16, 2022 | 103.65 | 103.65 | 101.18 | 102.64 | 22,447 | -1.35(-1.30%) |
Aug 15, 2022 | 102.11 | 104.23 | 102.11 | 103.99 | 33,547 | +1.26(+1.23%) |
Aug 12, 2022 | 101.56 | 102.82 | 101.08 | 102.73 | 17,389 | +1.47(+1.45%) |
Aug 11, 2022 | 101.06 | 103.71 | 100.85 | 101.26 | 34,807 | +1.11(+1.11%) |
Aug 10, 2022 | 97.87 | 100.18 | 97.87 | 100.15 | 29,008 | +4.18(+4.35%) |
Aug 09, 2022 | 98.67 | 98.67 | 95.77 | 95.98 | 52,981 | -3.03(-3.06%) |
Aug 08, 2022 | 99.40 | 100.63 | 98.61 | 99.01 | 10,148 | +0.43(+0.44%) |
Aug 05, 2022 | 95.87 | 98.71 | 95.64 | 98.58 | 11,562 | +1.82(+1.88%) |
Aug 04, 2022 | 97.18 | 97.22 | 96.14 | 96.76 | 12,037 | -0.27(-0.28%) |
Aug 03, 2022 | 95.90 | 97.43 | 95.27 | 97.03 | 18,072 | +1.92(+2.02%) |
Aug 02, 2022 | 93.60 | 95.73 | 93.60 | 95.11 | 11,914 | +1.00(+1.06%) |
Aug 01, 2022 | 92.85 | 94.26 | 92.37 | 94.11 | 12,719 | +0.78(+0.84%) |
Jul 29, 2022 | 93.28 | 93.41 | 92.55 | 93.33 | 11,039 | -0.35(-0.37%) |
Jul 28, 2022 | 93.03 | 93.92 | 91.42 | 93.68 | 12,061 | +0.72(+0.77%) |
Jul 27, 2022 | 91.50 | 93.33 | 91.31 | 92.96 | 54,536 | +2.36(+2.60%) |
Jul 26, 2022 | 89.90 | 90.63 | 89.25 | 90.60 | 6,947 | +0.33(+0.37%) |
Jul 25, 2022 | 90.61 | 90.61 | 89.85 | 90.27 | 6,029 | -0.38(-0.42%) |
Jul 22, 2022 | 92.86 | 93.08 | 89.95 | 90.65 | 13,217 | -2.12(-2.28%) |
Jul 21, 2022 | 90.44 | 92.77 | 90.44 | 92.77 | 8,468 | +2.03(+2.24%) |
Jul 20, 2022 | 89.05 | 91.19 | 89.05 | 90.74 | 20,662 | +1.49(+1.67%) |
Jul 19, 2022 | 87.41 | 89.38 | 87.41 | 89.25 | 9,893 | +2.88(+3.33%) |
Jul 18, 2022 | 88.37 | 88.65 | 86.16 | 86.38 | 7,397 | -1.24(-1.41%) |
Jul 15, 2022 | 87.00 | 87.78 | 86.55 | 87.61 | 8,114 | +1.77(+2.06%) |
Jul 14, 2022 | 85.09 | 85.95 | 84.38 | 85.84 | 31,060 | -0.51(-0.59%) |
Jul 13, 2022 | 85.17 | 86.75 | 84.85 | 86.35 | 32,148 | -0.31(-0.36%) |
Jul 12, 2022 | 87.00 | 87.77 | 86.32 | 86.66 | 12,308 | -0.57(-0.65%) |
Jul 11, 2022 | 88.89 | 88.89 | 87.06 | 87.23 | 29,556 | -2.64(-2.94%) |
Jul 08, 2022 | 88.74 | 90.65 | 88.46 | 89.87 | 8,508 | +0.52(+0.58%) |
Jul 07, 2022 | 87.91 | 89.35 | 87.83 | 89.35 | 30,097 | +1.71(+1.95%) |
Jul 06, 2022 | 87.91 | 88.36 | 87.39 | 87.64 | 7,857 | -0.34(-0.39%) |
Jul 05, 2022 | 85.41 | 87.98 | 84.70 | 87.98 | 13,404 | +1.36(+1.57%) |
Jul 01, 2022 | 84.88 | 86.73 | 84.51 | 86.62 | 26,034 | +1.81(+2.13%) |
Jun 30, 2022 | 85.28 | 85.79 | 84.53 | 84.81 | 10,811 | -1.40(-1.62%) |
Jun 29, 2022 | 85.49 | 86.23 | 84.48 | 86.21 | 15,490 | +0.59(+0.69%) |
Jun 28, 2022 | 87.93 | 88.41 | 85.62 | 85.62 | 29,061 | -1.94(-2.21%) |
Jun 27, 2022 | 88.02 | 88.02 | 86.67 | 87.56 | 20,166 | +0.04(+0.05%) |
Jun 24, 2022 | 86.63 | 87.59 | 86.39 | 87.52 | 13,706 | +1.84(+2.15%) |
Jun 23, 2022 | 83.06 | 85.76 | 83.06 | 85.68 | 18,502 | +2.89(+3.49%) |
Jun 22, 2022 | 80.70 | 83.68 | 80.70 | 82.79 | 21,170 | +1.26(+1.54%) |
Jun 21, 2022 | 81.82 | 82.48 | 81.48 | 81.53 | 22,052 | +0.86(+1.07%) |
Jun 17, 2022 | 79.46 | 81.95 | 79.46 | 80.67 | 15,828 | +1.52(+1.92%) |
Jun 16, 2022 | 80.74 | 80.74 | 78.48 | 79.15 | 30,123 | -3.43(-4.15%) |
Jun 15, 2022 | 81.93 | 83.68 | 81.38 | 82.58 | 24,059 | +1.50(+1.85%) |
Jun 14, 2022 | 83.28 | 83.28 | 80.34 | 81.08 | 33,693 | -2.01(-2.42%) |
Jun 13, 2022 | 84.73 | 84.93 | 82.83 | 83.09 | 29,182 | -4.10(-4.70%) |
Jun 10, 2022 | 87.02 | 87.79 | 86.64 | 87.19 | 28,978 | -1.42(-1.60%) |
Jun 09, 2022 | 90.64 | 90.64 | 88.58 | 88.61 | 28,605 | -2.75(-3.01%) |
Jun 08, 2022 | 91.44 | 92.25 | 91.32 | 91.36 | 20,104 | -0.51(-0.55%) |
Jun 07, 2022 | 89.40 | 91.96 | 89.40 | 91.87 | 45,071 | +1.71(+1.90%) |
Jun 06, 2022 | 91.38 | 91.38 | 89.79 | 90.16 | 22,996 | -0.23(-0.26%) |
Jun 03, 2022 | 91.70 | 91.73 | 90.10 | 90.39 | 28,701 | -2.12(-2.30%) |
Jun 02, 2022 | 89.27 | 92.57 | 88.75 | 92.52 | 11,255 | +3.47(+3.89%) |