Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.44 | 93.55 | 92.40 | 92.84 | 73,016 | -0.66(-0.71%) |
Aug 30, 2022 | 93.45 | 93.72 | 91.74 | 93.50 | 73,568 | +0.10(+0.11%) |
Aug 29, 2022 | 93.14 | 94.23 | 92.73 | 93.40 | 57,350 | -0.46(-0.49%) |
Aug 26, 2022 | 96.08 | 96.98 | 93.75 | 93.86 | 46,566 | -1.74(-1.82%) |
Aug 25, 2022 | 94.53 | 95.90 | 94.13 | 95.60 | 58,915 | +1.24(+1.31%) |
Aug 24, 2022 | 93.77 | 94.61 | 93.52 | 94.36 | 37,397 | +0.15(+0.16%) |
Aug 23, 2022 | 94.13 | 95.00 | 94.03 | 94.21 | 57,394 | -0.03(-0.03%) |
Aug 22, 2022 | 94.60 | 95.04 | 93.80 | 94.24 | 72,555 | -1.10(-1.15%) |
Aug 19, 2022 | 95.22 | 95.43 | 93.77 | 95.34 | 53,409 | -0.53(-0.55%) |
Aug 18, 2022 | 95.64 | 96.65 | 95.01 | 95.87 | 43,141 | +0.23(+0.24%) |
Aug 17, 2022 | 94.08 | 96.17 | 93.52 | 95.64 | 64,384 | +0.64(+0.67%) |
Aug 16, 2022 | 95.00 | 95.67 | 94.32 | 95.00 | 84,407 | -0.26(-0.27%) |
Aug 15, 2022 | 95.83 | 98.13 | 94.35 | 95.26 | 107,120 | -0.66(-0.69%) |
Aug 12, 2022 | 94.11 | 96.14 | 93.31 | 95.92 | 87,864 | +2.13(+2.27%) |
Aug 11, 2022 | 92.40 | 94.28 | 91.46 | 93.79 | 88,780 | +1.64(+1.78%) |
Aug 10, 2022 | 93.50 | 93.50 | 91.96 | 92.15 | 119,291 | -0.64(-0.69%) |
Aug 09, 2022 | 90.00 | 93.16 | 89.33 | 92.79 | 107,771 | +2.89(+3.21%) |
Aug 08, 2022 | 89.28 | 90.95 | 88.56 | 89.90 | 152,822 | +0.32(+0.36%) |
Aug 05, 2022 | 88.87 | 90.61 | 87.54 | 89.58 | 107,700 | -0.20(-0.22%) |
Aug 04, 2022 | 88.85 | 94.32 | 87.44 | 89.78 | 207,255 | +2.28(+2.61%) |
Aug 03, 2022 | 87.96 | 88.31 | 86.04 | 87.50 | 109,945 | +0.14(+0.16%) |
Aug 02, 2022 | 86.76 | 88.25 | 84.53 | 87.36 | 87,804 | +0.60(+0.69%) |
Aug 01, 2022 | 86.94 | 87.08 | 85.87 | 86.76 | 74,281 | -0.37(-0.42%) |
Jul 29, 2022 | 87.45 | 88.86 | 87.01 | 87.13 | 107,814 | -0.13(-0.15%) |
Jul 28, 2022 | 85.42 | 87.30 | 84.95 | 87.26 | 105,946 | +1.82(+2.13%) |
Jul 27, 2022 | 85.49 | 85.83 | 84.34 | 85.44 | 72,254 | +0.87(+1.03%) |
Jul 26, 2022 | 83.70 | 85.16 | 83.70 | 84.57 | 53,172 | +0.78(+0.93%) |
Jul 25, 2022 | 83.44 | 84.46 | 82.63 | 83.79 | 73,567 | +1.04(+1.26%) |
Jul 22, 2022 | 83.37 | 83.75 | 81.74 | 82.75 | 81,524 | -0.25(-0.30%) |
Jul 21, 2022 | 82.92 | 83.38 | 82.05 | 83.00 | 100,621 | -0.73(-0.87%) |
Jul 20, 2022 | 83.94 | 84.37 | 83.02 | 83.73 | 77,778 | -0.41(-0.49%) |
Jul 19, 2022 | 82.61 | 85.24 | 82.61 | 84.14 | 125,016 | +2.49(+3.05%) |
Jul 18, 2022 | 82.64 | 83.36 | 81.64 | 81.65 | 71,961 | -0.59(-0.72%) |
Jul 15, 2022 | 80.62 | 82.30 | 78.96 | 82.24 | 87,325 | +2.94(+3.71%) |
Jul 14, 2022 | 76.86 | 79.68 | 76.49 | 79.30 | 64,682 | +1.01(+1.29%) |
Jul 13, 2022 | 78.37 | 79.16 | 77.46 | 78.29 | 81,541 | -0.56(-0.71%) |
Jul 12, 2022 | 77.11 | 81.05 | 77.11 | 78.85 | 108,321 | +1.88(+2.44%) |
Jul 11, 2022 | 74.58 | 77.45 | 74.58 | 76.97 | 77,104 | +2.27(+3.04%) |
Jul 08, 2022 | 75.21 | 76.10 | 74.20 | 74.70 | 46,769 | -0.84(-1.11%) |
Jul 07, 2022 | 76.03 | 77.12 | 75.20 | 75.54 | 63,939 | -0.35(-0.46%) |
Jul 06, 2022 | 77.79 | 77.79 | 75.44 | 75.89 | 53,714 | -2.44(-3.12%) |
Jul 05, 2022 | 78.67 | 79.25 | 76.72 | 78.33 | 94,806 | -1.17(-1.47%) |
Jul 01, 2022 | 77.40 | 80.00 | 77.40 | 79.50 | 90,915 | +1.43(+1.83%) |
Jun 30, 2022 | 75.51 | 78.44 | 73.10 | 78.07 | 80,329 | +1.53(+2.00%) |
Jun 29, 2022 | 76.17 | 76.79 | 74.36 | 76.54 | 78,665 | +0.50(+0.66%) |
Jun 28, 2022 | 75.86 | 77.06 | 75.34 | 76.04 | 53,952 | +0.50(+0.66%) |
Jun 27, 2022 | 74.85 | 75.78 | 74.31 | 75.54 | 57,205 | +1.32(+1.78%) |
Jun 24, 2022 | 72.16 | 74.94 | 72.16 | 74.22 | 124,994 | +2.27(+3.15%) |
Jun 23, 2022 | 72.16 | 72.98 | 71.24 | 71.95 | 59,157 | -0.52(-0.72%) |
Jun 22, 2022 | 72.81 | 73.00 | 71.99 | 72.47 | 53,968 | -0.81(-1.11%) |
Jun 21, 2022 | 73.35 | 74.75 | 72.80 | 73.28 | 74,302 | +0.38(+0.52%) |
Jun 17, 2022 | 72.43 | 73.94 | 71.61 | 72.90 | 236,720 | +0.66(+0.91%) |
Jun 16, 2022 | 73.01 | 73.20 | 71.25 | 72.24 | 68,717 | -2.08(-2.80%) |
Jun 15, 2022 | 73.98 | 75.53 | 72.01 | 74.32 | 50,285 | +1.00(+1.36%) |
Jun 14, 2022 | 73.46 | 74.33 | 72.73 | 73.32 | 38,645 | +0.26(+0.36%) |
Jun 13, 2022 | 74.12 | 74.28 | 71.82 | 73.06 | 54,488 | -2.59(-3.42%) |
Jun 10, 2022 | 78.72 | 78.72 | 75.47 | 75.65 | 57,161 | -3.64(-4.59%) |
Jun 09, 2022 | 79.38 | 79.50 | 77.96 | 79.29 | 48,512 | -0.47(-0.59%) |
Jun 08, 2022 | 80.06 | 81.05 | 79.18 | 79.76 | 85,245 | -0.47(-0.59%) |
Jun 07, 2022 | 78.84 | 80.33 | 78.66 | 80.23 | 109,683 | +0.92(+1.16%) |
Jun 06, 2022 | 78.44 | 79.84 | 77.96 | 79.31 | 148,766 | +1.17(+1.50%) |
Jun 03, 2022 | 78.41 | 78.98 | 76.85 | 78.14 | 80,705 | -0.29(-0.37%) |
Jun 02, 2022 | 75.39 | 78.47 | 75.39 | 78.43 | 221,257 | +3.45(+4.60%) |