Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 91.11 | 91.19 | 89.01 | 89.08 | 46,752 | -2.20(-2.41%) |
Aug 30, 2022 | 93.50 | 93.50 | 91.05 | 91.28 | 56,006 | -2.26(-2.42%) |
Aug 29, 2022 | 92.43 | 94.15 | 92.07 | 93.55 | 41,213 | -0.12(-0.13%) |
Aug 26, 2022 | 98.62 | 98.64 | 93.26 | 93.67 | 68,959 | -5.10(-5.16%) |
Aug 25, 2022 | 97.55 | 99.37 | 96.90 | 98.77 | 65,295 | +1.94(+2.01%) |
Aug 24, 2022 | 96.33 | 97.68 | 96.00 | 96.82 | 59,526 | +0.55(+0.57%) |
Aug 23, 2022 | 95.73 | 97.51 | 95.73 | 96.27 | 48,026 | +0.24(+0.25%) |
Aug 22, 2022 | 98.50 | 98.50 | 95.74 | 96.04 | 48,738 | -3.85(-3.86%) |
Aug 19, 2022 | 100.97 | 100.97 | 99.08 | 99.89 | 117,059 | -1.90(-1.87%) |
Aug 18, 2022 | 99.43 | 102.70 | 99.43 | 101.80 | 94,897 | +1.80(+1.80%) |
Aug 17, 2022 | 100.12 | 100.79 | 99.18 | 99.99 | 84,812 | -1.63(-1.60%) |
Aug 16, 2022 | 101.67 | 101.74 | 100.96 | 101.62 | 58,256 | +0.39(+0.39%) |
Aug 15, 2022 | 100.62 | 101.93 | 100.15 | 101.23 | 65,323 | -0.64(-0.63%) |
Aug 12, 2022 | 100.69 | 102.62 | 99.77 | 101.86 | 76,385 | +1.16(+1.15%) |
Aug 11, 2022 | 101.71 | 101.71 | 99.37 | 100.71 | 50,453 | +1.60(+1.61%) |
Aug 10, 2022 | 97.89 | 99.24 | 95.05 | 99.11 | 84,549 | +2.34(+2.42%) |
Aug 09, 2022 | 95.48 | 96.79 | 95.10 | 96.76 | 65,554 | +0.45(+0.47%) |
Aug 08, 2022 | 96.58 | 97.46 | 95.47 | 96.31 | 73,711 | -0.43(-0.45%) |
Aug 05, 2022 | 94.02 | 96.92 | 94.02 | 96.74 | 60,092 | +1.31(+1.38%) |
Aug 04, 2022 | 95.42 | 95.55 | 93.64 | 95.43 | 56,337 | -0.15(-0.15%) |
Aug 03, 2022 | 95.23 | 96.98 | 94.11 | 95.58 | 86,255 | +1.66(+1.76%) |
Aug 02, 2022 | 93.03 | 95.64 | 91.56 | 93.92 | 90,349 | +2.87(+3.16%) |
Aug 01, 2022 | 91.00 | 92.19 | 89.65 | 91.05 | 103,851 | -0.64(-0.70%) |
Jul 29, 2022 | 89.71 | 91.81 | 89.71 | 91.68 | 68,433 | +1.78(+1.97%) |
Jul 28, 2022 | 89.77 | 90.02 | 88.51 | 89.91 | 58,492 | +0.68(+0.76%) |
Jul 27, 2022 | 87.44 | 89.86 | 87.31 | 89.23 | 56,770 | +2.64(+3.05%) |
Jul 26, 2022 | 86.51 | 87.68 | 86.50 | 86.59 | 84,353 | -0.03(-0.03%) |
Jul 25, 2022 | 85.70 | 86.75 | 85.70 | 86.62 | 48,355 | +0.79(+0.93%) |
Jul 22, 2022 | 86.54 | 87.44 | 84.86 | 85.83 | 57,687 | -0.39(-0.45%) |
Jul 21, 2022 | 84.64 | 86.22 | 83.97 | 86.22 | 72,916 | +0.34(+0.40%) |
Jul 20, 2022 | 84.52 | 86.24 | 84.14 | 85.88 | 105,269 | +1.55(+1.84%) |
Jul 19, 2022 | 81.58 | 84.82 | 81.58 | 84.33 | 99,063 | +3.96(+4.93%) |
Jul 18, 2022 | 81.02 | 81.65 | 79.96 | 80.37 | 75,743 | +0.43(+0.54%) |
Jul 15, 2022 | 79.07 | 80.15 | 78.70 | 79.93 | 68,404 | +1.84(+2.36%) |
Jul 14, 2022 | 76.72 | 78.14 | 76.27 | 78.09 | 172,982 | -0.13(-0.16%) |
Jul 13, 2022 | 76.81 | 78.43 | 76.20 | 78.22 | 64,382 | +0.63(+0.81%) |
Jul 12, 2022 | 76.62 | 78.85 | 76.62 | 77.59 | 68,329 | -0.10(-0.13%) |
Jul 11, 2022 | 77.73 | 78.24 | 77.09 | 77.69 | 61,030 | -0.31(-0.40%) |
Jul 08, 2022 | 78.55 | 78.93 | 76.23 | 78.00 | 106,411 | -0.25(-0.31%) |
Jul 07, 2022 | 76.46 | 79.11 | 76.46 | 78.25 | 121,241 | +2.70(+3.57%) |
Jul 06, 2022 | 76.39 | 76.67 | 74.68 | 75.55 | 302,452 | -1.58(-2.05%) |
Jul 05, 2022 | 78.45 | 79.41 | 75.92 | 77.13 | 216,091 | -2.88(-3.60%) |
Jul 01, 2022 | 79.89 | 81.39 | 78.68 | 80.01 | 193,452 | -0.34(-0.43%) |
Jun 30, 2022 | 79.36 | 80.63 | 78.79 | 80.36 | 125,608 | -0.22(-0.27%) |
Jun 29, 2022 | 82.05 | 82.05 | 79.71 | 80.57 | 56,833 | -1.07(-1.31%) |
Jun 28, 2022 | 83.54 | 85.05 | 81.63 | 81.64 | 60,834 | -1.11(-1.34%) |
Jun 27, 2022 | 81.69 | 83.24 | 81.43 | 82.75 | 122,342 | +1.39(+1.71%) |
Jun 24, 2022 | 79.28 | 82.77 | 79.28 | 81.36 | 221,606 | +2.80(+3.56%) |
Jun 23, 2022 | 80.96 | 82.29 | 78.36 | 78.56 | 141,596 | -1.92(-2.39%) |
Jun 22, 2022 | 80.64 | 82.44 | 79.56 | 80.48 | 152,013 | -1.07(-1.31%) |
Jun 21, 2022 | 83.45 | 83.45 | 81.31 | 81.55 | 117,473 | -0.15(-0.18%) |
Jun 17, 2022 | 81.96 | 83.06 | 80.77 | 81.70 | 207,635 | +0.79(+0.98%) |
Jun 16, 2022 | 84.58 | 84.58 | 80.82 | 80.91 | 114,161 | -4.91(-5.73%) |
Jun 15, 2022 | 86.85 | 86.95 | 84.95 | 85.82 | 124,967 | -0.31(-0.36%) |
Jun 14, 2022 | 85.76 | 86.36 | 84.43 | 86.13 | 86,015 | +0.38(+0.45%) |
Jun 13, 2022 | 88.17 | 88.17 | 85.44 | 85.75 | 69,795 | -4.81(-5.31%) |
Jun 10, 2022 | 91.92 | 92.68 | 89.76 | 90.56 | 48,079 | -3.35(-3.57%) |
Jun 09, 2022 | 94.10 | 94.88 | 93.45 | 93.91 | 41,144 | -0.58(-0.61%) |
Jun 08, 2022 | 96.22 | 96.93 | 93.90 | 94.49 | 53,278 | -2.61(-2.69%) |
Jun 07, 2022 | 96.51 | 98.03 | 96.02 | 97.10 | 54,569 | -0.25(-0.25%) |
Jun 06, 2022 | 97.23 | 97.56 | 96.12 | 97.34 | 60,937 | +1.16(+1.20%) |
Jun 03, 2022 | 96.23 | 96.84 | 95.44 | 96.19 | 41,683 | -0.86(-0.89%) |
Jun 02, 2022 | 96.47 | 97.13 | 95.11 | 97.05 | 70,377 | +1.67(+1.75%) |