Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.38 | 94.38 | 93.09 | 93.37 | 1,063,216 | +0.25(+0.27%) |
Aug 30, 2022 | 93.33 | 93.84 | 92.12 | 93.12 | 899,377 | -0.21(-0.23%) |
Aug 29, 2022 | 93.81 | 94.05 | 92.79 | 93.33 | 601,731 | -1.22(-1.29%) |
Aug 26, 2022 | 95.58 | 95.88 | 94.49 | 94.55 | 598,971 | -1.41(-1.46%) |
Aug 25, 2022 | 96.33 | 96.43 | 95.01 | 95.96 | 501,323 | -0.14(-0.14%) |
Aug 24, 2022 | 95.55 | 96.90 | 95.33 | 96.10 | 854,690 | +0.63(+0.66%) |
Aug 23, 2022 | 95.67 | 95.94 | 94.96 | 95.46 | 400,753 | -0.17(-0.17%) |
Aug 22, 2022 | 96.16 | 96.67 | 95.52 | 95.63 | 555,880 | -0.97(-1.00%) |
Aug 19, 2022 | 96.42 | 96.81 | 96.02 | 96.59 | 575,830 | -0.05(-0.05%) |
Aug 18, 2022 | 95.91 | 96.75 | 95.73 | 96.64 | 616,930 | +0.89(+0.93%) |
Aug 17, 2022 | 95.58 | 96.18 | 95.36 | 95.75 | 494,230 | +0.08(+0.08%) |
Aug 16, 2022 | 95.67 | 96.04 | 94.42 | 95.68 | 1,316,588 | -0.14(-0.14%) |
Aug 15, 2022 | 93.41 | 95.94 | 92.93 | 95.81 | 579,157 | +2.30(+2.46%) |
Aug 12, 2022 | 92.53 | 93.63 | 92.39 | 93.51 | 419,698 | +1.47(+1.60%) |
Aug 11, 2022 | 93.34 | 93.81 | 91.71 | 92.04 | 746,812 | -1.35(-1.45%) |
Aug 10, 2022 | 93.43 | 94.12 | 92.64 | 93.39 | 638,670 | +0.38(+0.41%) |
Aug 09, 2022 | 92.44 | 93.81 | 91.78 | 93.01 | 759,573 | +1.31(+1.43%) |
Aug 08, 2022 | 92.62 | 93.24 | 91.62 | 91.70 | 523,445 | -0.60(-0.65%) |
Aug 05, 2022 | 91.68 | 92.39 | 91.34 | 92.30 | 494,620 | +0.00(+0.00%) |
Aug 04, 2022 | 93.19 | 93.30 | 92.08 | 92.30 | 811,453 | -1.15(-1.23%) |
Aug 03, 2022 | 93.70 | 94.17 | 92.47 | 93.45 | 910,320 | +0.15(+0.16%) |
Aug 02, 2022 | 93.33 | 94.21 | 91.75 | 93.30 | 1,191,249 | +0.25(+0.27%) |
Aug 01, 2022 | 93.47 | 95.12 | 92.99 | 93.05 | 1,275,444 | -0.17(-0.19%) |
Jul 29, 2022 | 92.59 | 94.18 | 92.20 | 93.22 | 1,619,373 | +0.33(+0.36%) |
Jul 28, 2022 | 91.84 | 93.33 | 91.05 | 92.89 | 1,552,401 | +1.39(+1.52%) |
Jul 27, 2022 | 92.62 | 92.62 | 91.27 | 91.50 | 810,951 | -0.91(-0.99%) |
Jul 26, 2022 | 91.96 | 92.58 | 91.49 | 92.42 | 820,260 | +0.09(+0.09%) |
Jul 25, 2022 | 91.72 | 92.66 | 91.42 | 92.33 | 1,465,089 | +0.77(+0.84%) |
Jul 22, 2022 | 91.15 | 91.89 | 90.71 | 91.56 | 1,181,223 | +0.97(+1.07%) |
Jul 21, 2022 | 90.42 | 90.66 | 89.67 | 90.59 | 605,133 | +0.22(+0.25%) |
Jul 20, 2022 | 90.67 | 90.84 | 89.49 | 90.37 | 889,157 | +0.36(+0.40%) |
Jul 19, 2022 | 87.80 | 90.24 | 87.68 | 90.01 | 1,171,558 | +2.55(+2.92%) |
Jul 18, 2022 | 87.74 | 88.70 | 87.41 | 87.45 | 614,011 | -0.25(-0.29%) |
Jul 15, 2022 | 87.92 | 88.72 | 86.99 | 87.71 | 933,201 | +0.08(+0.09%) |
Jul 14, 2022 | 86.91 | 87.92 | 86.76 | 87.63 | 943,767 | +0.24(+0.28%) |
Jul 13, 2022 | 87.30 | 88.60 | 86.85 | 87.38 | 881,327 | -0.46(-0.52%) |
Jul 12, 2022 | 89.28 | 90.55 | 87.56 | 87.84 | 1,076,657 | -1.45(-1.62%) |
Jul 11, 2022 | 89.29 | 89.92 | 87.96 | 89.29 | 901,841 | -0.59(-0.66%) |
Jul 08, 2022 | 89.35 | 90.23 | 89.04 | 89.88 | 1,231,518 | +0.15(+0.16%) |
Jul 07, 2022 | 89.10 | 90.05 | 88.82 | 89.73 | 700,393 | +0.47(+0.52%) |
Jul 06, 2022 | 88.05 | 90.60 | 87.32 | 89.27 | 1,699,487 | +1.74(+1.99%) |
Jul 05, 2022 | 88.96 | 89.40 | 86.78 | 87.53 | 1,689,991 | -2.64(-2.93%) |
Jul 01, 2022 | 87.76 | 90.76 | 86.93 | 90.17 | 1,427,777 | +2.41(+2.74%) |
Jun 30, 2022 | 85.70 | 88.06 | 85.51 | 87.76 | 1,596,658 | +1.78(+2.07%) |
Jun 29, 2022 | 85.34 | 86.34 | 84.54 | 85.99 | 721,069 | +0.92(+1.08%) |
Jun 28, 2022 | 86.08 | 86.80 | 84.78 | 85.06 | 833,058 | -1.10(-1.27%) |
Jun 27, 2022 | 86.71 | 87.22 | 85.54 | 86.16 | 824,461 | -0.81(-0.93%) |
Jun 24, 2022 | 83.39 | 87.06 | 83.08 | 86.97 | 1,300,266 | +4.43(+5.37%) |
Jun 23, 2022 | 82.52 | 82.95 | 81.18 | 82.54 | 718,570 | +0.31(+0.38%) |
Jun 22, 2022 | 81.76 | 83.16 | 81.31 | 82.23 | 983,915 | +0.39(+0.47%) |
Jun 21, 2022 | 79.62 | 81.95 | 79.41 | 81.84 | 1,101,632 | +3.04(+3.86%) |
Jun 17, 2022 | 78.85 | 79.13 | 77.56 | 78.80 | 2,591,370 | +0.44(+0.56%) |
Jun 16, 2022 | 79.82 | 79.95 | 77.85 | 78.36 | 915,660 | -2.44(-3.02%) |
Jun 15, 2022 | 80.31 | 81.51 | 79.87 | 80.80 | 744,230 | +1.14(+1.43%) |
Jun 14, 2022 | 80.34 | 80.99 | 78.93 | 79.66 | 1,016,512 | -0.83(-1.03%) |
Jun 13, 2022 | 80.19 | 81.38 | 80.00 | 80.49 | 1,265,237 | -1.56(-1.90%) |
Jun 10, 2022 | 82.78 | 83.03 | 81.87 | 82.04 | 1,086,586 | -1.19(-1.43%) |
Jun 09, 2022 | 83.89 | 84.40 | 83.03 | 83.23 | 616,402 | -0.76(-0.91%) |
Jun 08, 2022 | 85.33 | 85.33 | 83.71 | 84.00 | 710,436 | -1.80(-2.09%) |
Jun 07, 2022 | 82.55 | 85.91 | 82.55 | 85.79 | 989,590 | +0.73(+0.86%) |
Jun 06, 2022 | 84.06 | 85.50 | 84.06 | 85.06 | 631,614 | +0.79(+0.94%) |
Jun 03, 2022 | 84.55 | 84.55 | 83.42 | 84.27 | 1,050,575 | -0.25(-0.30%) |
Jun 02, 2022 | 82.63 | 84.75 | 81.95 | 84.52 | 1,719,313 | +2.12(+2.57%) |