Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 91.12 | 91.12 | 88.87 | 89.03 | 989,615 | -1.53(-1.69%) |
Aug 30, 2022 | 90.54 | 91.20 | 88.37 | 90.57 | 1,096,060 | +0.39(+0.44%) |
Aug 29, 2022 | 90.01 | 91.27 | 89.54 | 90.17 | 595,842 | -0.36(-0.40%) |
Aug 26, 2022 | 95.10 | 95.98 | 90.51 | 90.54 | 1,456,021 | -4.72(-4.95%) |
Aug 25, 2022 | 96.85 | 97.02 | 94.67 | 95.25 | 1,181,030 | -0.80(-0.83%) |
Aug 24, 2022 | 95.17 | 96.23 | 94.72 | 96.05 | 883,570 | +1.41(+1.49%) |
Aug 23, 2022 | 94.43 | 95.24 | 93.98 | 94.64 | 781,715 | +0.73(+0.77%) |
Aug 22, 2022 | 95.25 | 95.64 | 93.82 | 93.92 | 731,781 | -2.96(-3.05%) |
Aug 19, 2022 | 98.38 | 99.27 | 96.45 | 96.88 | 624,118 | -2.12(-2.14%) |
Aug 18, 2022 | 98.10 | 99.71 | 97.98 | 99.00 | 737,369 | +0.53(+0.54%) |
Aug 17, 2022 | 98.79 | 99.61 | 98.26 | 98.47 | 890,395 | -1.55(-1.55%) |
Aug 16, 2022 | 98.59 | 100.92 | 98.28 | 100.02 | 942,198 | +1.11(+1.12%) |
Aug 15, 2022 | 97.67 | 99.22 | 97.43 | 98.91 | 1,514,116 | +0.50(+0.51%) |
Aug 12, 2022 | 96.76 | 98.48 | 96.15 | 98.41 | 945,540 | +2.69(+2.81%) |
Aug 11, 2022 | 95.03 | 97.03 | 94.94 | 95.72 | 915,450 | +0.56(+0.59%) |
Aug 10, 2022 | 91.96 | 96.74 | 91.96 | 95.16 | 1,867,727 | +5.15(+5.72%) |
Aug 09, 2022 | 91.37 | 91.37 | 89.74 | 90.01 | 1,136,123 | -1.23(-1.34%) |
Aug 08, 2022 | 89.06 | 91.70 | 89.06 | 91.23 | 1,217,700 | +2.70(+3.05%) |
Aug 05, 2022 | 89.63 | 91.54 | 87.59 | 88.54 | 1,736,074 | -2.10(-2.31%) |
Aug 04, 2022 | 93.37 | 93.37 | 86.11 | 90.63 | 3,781,908 | -6.74(-6.92%) |
Aug 03, 2022 | 98.03 | 98.03 | 95.91 | 97.37 | 620,204 | +0.27(+0.28%) |
Aug 02, 2022 | 98.16 | 98.58 | 96.65 | 97.09 | 1,080,932 | -1.61(-1.63%) |
Aug 01, 2022 | 98.69 | 99.64 | 98.21 | 98.70 | 691,534 | -0.99(-0.99%) |
Jul 29, 2022 | 98.19 | 99.83 | 98.15 | 99.69 | 878,952 | +1.46(+1.49%) |
Jul 28, 2022 | 96.85 | 98.60 | 95.55 | 98.23 | 920,209 | +2.14(+2.22%) |
Jul 27, 2022 | 95.38 | 96.93 | 93.89 | 96.09 | 771,810 | +2.40(+2.56%) |
Jul 26, 2022 | 93.35 | 94.65 | 92.81 | 93.69 | 833,126 | -0.09(-0.09%) |
Jul 25, 2022 | 93.03 | 95.24 | 92.19 | 93.78 | 904,244 | +0.71(+0.76%) |
Jul 22, 2022 | 95.20 | 95.80 | 92.57 | 93.07 | 1,412,473 | -2.34(-2.46%) |
Jul 21, 2022 | 91.19 | 95.44 | 89.47 | 95.42 | 2,708,019 | +3.42(+3.72%) |
Jul 20, 2022 | 90.40 | 92.27 | 90.40 | 92.00 | 1,244,061 | +1.65(+1.82%) |
Jul 19, 2022 | 86.94 | 90.69 | 86.94 | 90.35 | 974,815 | +3.76(+4.34%) |
Jul 18, 2022 | 87.23 | 87.80 | 86.00 | 86.59 | 1,155,607 | +0.20(+0.23%) |
Jul 15, 2022 | 87.13 | 87.28 | 85.93 | 86.40 | 877,722 | +0.76(+0.89%) |
Jul 14, 2022 | 85.30 | 85.92 | 84.17 | 85.63 | 1,115,680 | -1.02(-1.18%) |
Jul 13, 2022 | 85.23 | 87.77 | 84.96 | 86.65 | 1,286,987 | +0.30(+0.35%) |
Jul 12, 2022 | 86.42 | 87.97 | 85.94 | 86.35 | 956,844 | -0.32(-0.37%) |
Jul 11, 2022 | 86.55 | 87.38 | 86.05 | 86.67 | 1,640,201 | -0.43(-0.50%) |
Jul 08, 2022 | 88.50 | 89.30 | 85.47 | 87.10 | 2,006,404 | -2.45(-2.74%) |
Jul 07, 2022 | 89.65 | 90.34 | 89.30 | 89.56 | 933,821 | +0.25(+0.29%) |
Jul 06, 2022 | 89.30 | 89.95 | 88.09 | 89.30 | 1,165,263 | +0.62(+0.70%) |
Jul 05, 2022 | 89.73 | 90.56 | 86.32 | 88.68 | 2,608,221 | -2.50(-2.74%) |
Jul 01, 2022 | 90.05 | 91.95 | 89.64 | 91.18 | 3,434,619 | +0.81(+0.90%) |
Jun 30, 2022 | 90.06 | 91.60 | 89.48 | 90.37 | 868,069 | -1.05(-1.15%) |
Jun 29, 2022 | 93.35 | 93.35 | 90.36 | 91.42 | 804,706 | -1.42(-1.53%) |
Jun 28, 2022 | 94.75 | 95.43 | 92.67 | 92.84 | 819,143 | -1.33(-1.42%) |
Jun 27, 2022 | 93.77 | 94.90 | 92.85 | 94.17 | 683,488 | +0.61(+0.65%) |
Jun 24, 2022 | 88.24 | 93.76 | 87.91 | 93.57 | 3,258,586 | +5.74(+6.53%) |
Jun 23, 2022 | 88.90 | 89.35 | 86.37 | 87.83 | 1,360,683 | -0.98(-1.10%) |
Jun 22, 2022 | 89.21 | 89.80 | 88.48 | 88.81 | 1,189,928 | -1.49(-1.65%) |
Jun 21, 2022 | 91.76 | 92.87 | 90.16 | 90.30 | 1,381,799 | -0.86(-0.95%) |
Jun 17, 2022 | 90.70 | 91.35 | 89.50 | 91.16 | 1,118,804 | +0.79(+0.88%) |
Jun 16, 2022 | 91.95 | 92.30 | 89.96 | 90.37 | 1,400,565 | -3.59(-3.82%) |
Jun 15, 2022 | 93.68 | 95.24 | 90.81 | 93.96 | 1,639,702 | +1.77(+1.93%) |
Jun 14, 2022 | 91.88 | 92.40 | 90.31 | 92.18 | 1,573,487 | +0.24(+0.26%) |
Jun 13, 2022 | 94.32 | 94.63 | 90.43 | 91.95 | 2,462,404 | -5.28(-5.44%) |
Jun 10, 2022 | 100.01 | 100.01 | 97.22 | 97.23 | 1,245,197 | -3.49(-3.46%) |
Jun 09, 2022 | 102.51 | 102.69 | 100.44 | 100.72 | 915,067 | -3.64(-3.49%) |
Jun 08, 2022 | 106.79 | 107.08 | 103.95 | 104.36 | 670,611 | -3.46(-3.21%) |
Jun 07, 2022 | 105.07 | 108.64 | 104.89 | 107.82 | 950,800 | +2.08(+1.97%) |
Jun 06, 2022 | 105.48 | 106.31 | 105.08 | 105.74 | 417,963 | +0.98(+0.94%) |
Jun 03, 2022 | 103.53 | 104.91 | 103.41 | 104.76 | 409,136 | -0.18(-0.17%) |
Jun 02, 2022 | 102.35 | 104.99 | 102.04 | 104.94 | 433,674 | +2.64(+2.58%) |