Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 94.62 | 94.86 | 94.01 | 94.03 | 581,378 | -0.71(-0.75%) |
Aug 30, 2022 | 95.80 | 95.80 | 94.43 | 94.74 | 508,139 | -1.23(-1.28%) |
Aug 29, 2022 | 95.95 | 96.63 | 95.67 | 95.97 | 514,298 | -0.27(-0.28%) |
Aug 26, 2022 | 98.45 | 98.52 | 96.20 | 96.24 | 508,133 | -2.21(-2.24%) |
Aug 25, 2022 | 97.98 | 98.45 | 97.59 | 98.45 | 540,888 | +0.83(+0.85%) |
Aug 24, 2022 | 97.55 | 97.70 | 97.21 | 97.62 | 433,513 | +0.09(+0.10%) |
Aug 23, 2022 | 97.45 | 97.85 | 97.31 | 97.53 | 860,530 | +0.20(+0.21%) |
Aug 22, 2022 | 97.99 | 97.99 | 97.10 | 97.32 | 798,027 | -1.18(-1.20%) |
Aug 19, 2022 | 98.47 | 98.91 | 98.31 | 98.51 | 515,922 | -0.24(-0.25%) |
Aug 18, 2022 | 98.33 | 98.78 | 98.26 | 98.75 | 586,942 | +0.76(+0.78%) |
Aug 17, 2022 | 97.69 | 98.46 | 97.64 | 97.99 | 472,727 | -0.31(-0.31%) |
Aug 16, 2022 | 97.86 | 98.53 | 97.86 | 98.29 | 728,721 | +0.25(+0.26%) |
Aug 15, 2022 | 97.31 | 98.10 | 96.95 | 98.04 | 624,174 | +0.12(+0.12%) |
Aug 12, 2022 | 97.25 | 97.95 | 96.93 | 97.92 | 1,052,856 | +0.90(+0.93%) |
Aug 11, 2022 | 96.93 | 97.76 | 96.89 | 97.02 | 1,606,086 | +0.44(+0.45%) |
Aug 10, 2022 | 96.23 | 96.63 | 95.95 | 96.58 | 628,651 | +1.07(+1.12%) |
Aug 09, 2022 | 95.54 | 95.93 | 95.23 | 95.51 | 1,512,782 | +0.23(+0.24%) |
Aug 08, 2022 | 95.39 | 95.67 | 95.00 | 95.27 | 1,099,381 | +0.18(+0.19%) |
Aug 05, 2022 | 94.42 | 95.16 | 94.29 | 95.10 | 763,802 | +0.16(+0.17%) |
Aug 04, 2022 | 95.97 | 95.97 | 94.81 | 94.94 | 891,070 | -1.01(-1.05%) |
Aug 03, 2022 | 96.03 | 96.26 | 95.60 | 95.94 | 1,110,243 | +0.21(+0.22%) |
Aug 02, 2022 | 96.47 | 96.64 | 95.68 | 95.73 | 634,049 | -0.71(-0.73%) |
Aug 01, 2022 | 96.21 | 96.62 | 96.00 | 96.44 | 1,169,670 | -0.38(-0.39%) |
Jul 29, 2022 | 95.85 | 96.97 | 95.76 | 96.82 | 793,060 | +1.10(+1.15%) |
Jul 28, 2022 | 95.10 | 96.02 | 94.31 | 95.72 | 851,591 | +0.88(+0.92%) |
Jul 27, 2022 | 94.01 | 95.13 | 93.54 | 94.84 | 765,080 | +0.90(+0.96%) |
Jul 26, 2022 | 94.09 | 94.44 | 93.82 | 93.94 | 826,969 | -0.02(-0.02%) |
Jul 25, 2022 | 93.18 | 93.99 | 93.01 | 93.96 | 1,010,585 | +1.02(+1.09%) |
Jul 22, 2022 | 93.36 | 93.57 | 92.42 | 92.94 | 1,198,681 | -0.27(-0.29%) |
Jul 21, 2022 | 92.66 | 93.24 | 92.19 | 93.21 | 4,865,123 | -0.05(-0.05%) |
Jul 20, 2022 | 93.62 | 93.93 | 92.92 | 93.26 | 1,425,075 | -0.42(-0.45%) |
Jul 19, 2022 | 92.93 | 93.84 | 92.80 | 93.68 | 5,886,377 | +1.18(+1.28%) |
Jul 18, 2022 | 93.92 | 93.96 | 92.25 | 92.50 | 1,089,036 | -0.78(-0.84%) |
Jul 15, 2022 | 93.17 | 93.32 | 92.39 | 93.28 | 1,328,499 | +1.21(+1.32%) |
Jul 14, 2022 | 91.07 | 92.17 | 90.79 | 92.07 | 2,084,449 | -0.48(-0.51%) |
Jul 13, 2022 | 92.24 | 93.22 | 92.02 | 92.54 | 798,704 | -0.49(-0.53%) |
Jul 12, 2022 | 93.33 | 93.79 | 92.69 | 93.04 | 689,034 | -0.56(-0.60%) |
Jul 11, 2022 | 93.52 | 93.95 | 93.23 | 93.60 | 641,735 | -0.24(-0.26%) |
Jul 08, 2022 | 93.98 | 94.27 | 93.56 | 93.84 | 990,502 | -0.13(-0.14%) |
Jul 07, 2022 | 93.76 | 94.23 | 93.66 | 93.97 | 1,010,672 | +0.77(+0.83%) |
Jul 06, 2022 | 93.50 | 93.80 | 92.50 | 93.20 | 994,868 | -0.14(-0.15%) |
Jul 05, 2022 | 93.59 | 93.65 | 91.69 | 93.33 | 1,476,080 | -1.15(-1.21%) |
Jul 01, 2022 | 93.61 | 94.66 | 92.78 | 94.48 | 1,638,146 | +0.88(+0.94%) |
Jun 30, 2022 | 93.06 | 94.01 | 92.81 | 93.61 | 3,069,135 | -0.41(-0.44%) |
Jun 29, 2022 | 94.89 | 95.11 | 93.85 | 94.02 | 1,215,243 | -0.61(-0.64%) |
Jun 28, 2022 | 95.82 | 96.36 | 94.38 | 94.62 | 1,514,709 | -0.52(-0.55%) |
Jun 27, 2022 | 95.06 | 95.70 | 94.88 | 95.14 | 1,295,077 | +0.42(+0.44%) |
Jun 24, 2022 | 94.05 | 94.78 | 93.48 | 94.72 | 1,881,317 | +1.64(+1.76%) |
Jun 23, 2022 | 92.90 | 93.38 | 92.04 | 93.08 | 1,764,585 | +0.54(+0.58%) |
Jun 22, 2022 | 91.87 | 93.38 | 91.83 | 92.54 | 1,080,529 | -0.58(-0.62%) |
Jun 21, 2022 | 91.86 | 93.41 | 91.62 | 93.12 | 2,759,535 | +2.59(+2.86%) |
Jun 17, 2022 | 91.44 | 91.94 | 89.98 | 90.53 | 1,692,098 | -1.02(-1.11%) |
Jun 16, 2022 | 91.83 | 91.92 | 90.88 | 91.55 | 2,387,045 | -1.82(-1.95%) |
Jun 15, 2022 | 93.71 | 94.35 | 92.14 | 93.36 | 1,291,754 | -0.07(-0.08%) |
Jun 14, 2022 | 94.71 | 95.12 | 92.71 | 93.44 | 2,052,653 | -0.92(-0.98%) |
Jun 13, 2022 | 95.56 | 95.84 | 93.92 | 94.36 | 1,972,300 | -2.95(-3.03%) |
Jun 10, 2022 | 97.61 | 98.21 | 97.09 | 97.31 | 1,310,390 | -1.47(-1.49%) |
Jun 09, 2022 | 100.52 | 100.89 | 98.75 | 98.78 | 1,107,209 | -1.99(-1.97%) |
Jun 08, 2022 | 101.31 | 101.64 | 100.51 | 100.76 | 1,134,262 | -0.88(-0.87%) |
Jun 07, 2022 | 100.11 | 101.71 | 100.11 | 101.64 | 2,033,819 | +1.28(+1.27%) |
Jun 06, 2022 | 100.95 | 101.13 | 100.18 | 100.36 | 1,372,896 | -0.15(-0.15%) |
Jun 03, 2022 | 100.44 | 101.00 | 100.36 | 100.51 | 945,213 | -0.33(-0.33%) |
Jun 02, 2022 | 100.54 | 100.89 | 99.06 | 100.85 | 1,146,394 | +0.39(+0.39%) |