Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.20 | 93.20 | 90.81 | 91.26 | 205,217 | -1.59(-1.71%) |
Aug 30, 2022 | 93.58 | 94.43 | 92.80 | 92.84 | 205,151 | -0.44(-0.48%) |
Aug 29, 2022 | 93.58 | 94.33 | 92.27 | 93.29 | 225,957 | -1.51(-1.59%) |
Aug 26, 2022 | 97.69 | 98.24 | 94.68 | 94.79 | 211,028 | -3.40(-3.46%) |
Aug 25, 2022 | 97.90 | 99.09 | 96.82 | 98.19 | 203,906 | +0.45(+0.46%) |
Aug 24, 2022 | 98.63 | 99.14 | 97.73 | 97.74 | 208,894 | -1.14(-1.16%) |
Aug 23, 2022 | 100.00 | 100.73 | 98.52 | 98.88 | 116,533 | -1.30(-1.30%) |
Aug 22, 2022 | 101.64 | 101.64 | 99.66 | 100.18 | 110,566 | -2.95(-2.86%) |
Aug 19, 2022 | 104.29 | 104.30 | 102.65 | 103.13 | 129,010 | -1.52(-1.45%) |
Aug 18, 2022 | 104.68 | 104.75 | 103.56 | 104.64 | 74,077 | +0.53(+0.51%) |
Aug 17, 2022 | 104.26 | 104.79 | 103.10 | 104.11 | 127,077 | -1.28(-1.22%) |
Aug 16, 2022 | 103.98 | 105.47 | 103.50 | 105.39 | 116,231 | +0.47(+0.45%) |
Aug 15, 2022 | 102.31 | 105.25 | 101.95 | 104.92 | 181,525 | +1.94(+1.88%) |
Aug 12, 2022 | 102.18 | 102.98 | 101.31 | 102.98 | 166,596 | +1.54(+1.51%) |
Aug 11, 2022 | 101.05 | 102.33 | 100.92 | 101.44 | 172,538 | +1.47(+1.47%) |
Aug 10, 2022 | 98.51 | 101.44 | 98.22 | 99.97 | 208,259 | +2.26(+2.31%) |
Aug 09, 2022 | 99.41 | 99.90 | 97.44 | 97.72 | 227,257 | -2.28(-2.28%) |
Aug 08, 2022 | 99.81 | 101.39 | 99.44 | 100.00 | 167,108 | +0.87(+0.87%) |
Aug 05, 2022 | 98.85 | 99.69 | 97.61 | 99.14 | 278,647 | -1.42(-1.41%) |
Aug 04, 2022 | 100.33 | 102.23 | 99.78 | 100.56 | 131,646 | -0.31(-0.31%) |
Aug 03, 2022 | 101.39 | 101.39 | 98.55 | 100.87 | 166,754 | +0.00(+0.00%) |
Aug 02, 2022 | 104.27 | 104.83 | 100.86 | 100.87 | 180,720 | -4.17(-3.97%) |
Aug 01, 2022 | 100.78 | 106.23 | 100.52 | 105.04 | 265,775 | +3.30(+3.24%) |
Jul 29, 2022 | 100.30 | 102.47 | 99.99 | 101.74 | 270,540 | +1.44(+1.43%) |
Jul 28, 2022 | 100.53 | 101.42 | 100.14 | 100.30 | 245,345 | +0.29(+0.29%) |
Jul 27, 2022 | 102.82 | 103.20 | 98.81 | 100.01 | 378,729 | -2.79(-2.71%) |
Jul 26, 2022 | 103.68 | 104.72 | 102.36 | 102.80 | 453,330 | -2.58(-2.45%) |
Jul 25, 2022 | 107.19 | 107.19 | 104.01 | 105.38 | 193,149 | -1.52(-1.42%) |
Jul 22, 2022 | 107.14 | 108.57 | 105.47 | 106.90 | 114,564 | -0.49(-0.46%) |
Jul 21, 2022 | 104.81 | 107.46 | 104.10 | 107.39 | 168,691 | +1.23(+1.16%) |
Jul 20, 2022 | 105.31 | 106.28 | 104.83 | 106.16 | 153,564 | +0.85(+0.80%) |
Jul 19, 2022 | 102.93 | 105.49 | 102.85 | 105.31 | 139,575 | +4.03(+3.98%) |
Jul 18, 2022 | 103.49 | 103.49 | 100.90 | 101.28 | 155,039 | -1.04(-1.02%) |
Jul 15, 2022 | 103.43 | 103.54 | 101.74 | 102.33 | 142,668 | +0.42(+0.42%) |
Jul 14, 2022 | 100.20 | 102.01 | 98.66 | 101.91 | 180,152 | -0.77(-0.75%) |
Jul 13, 2022 | 101.59 | 103.41 | 100.00 | 102.67 | 110,398 | -0.39(-0.38%) |
Jul 12, 2022 | 102.04 | 104.73 | 101.86 | 103.07 | 112,298 | +1.15(+1.13%) |
Jul 11, 2022 | 100.86 | 102.08 | 100.28 | 101.91 | 110,037 | -0.41(-0.40%) |
Jul 08, 2022 | 102.66 | 103.84 | 101.22 | 102.33 | 92,261 | -0.67(-0.65%) |
Jul 07, 2022 | 101.38 | 103.08 | 101.32 | 103.00 | 130,711 | +2.60(+2.59%) |
Jul 06, 2022 | 102.37 | 103.10 | 98.58 | 100.40 | 127,783 | -1.41(-1.38%) |
Jul 05, 2022 | 98.80 | 101.86 | 98.80 | 101.81 | 194,438 | +1.04(+1.03%) |
Jul 01, 2022 | 99.06 | 101.22 | 98.88 | 100.77 | 168,460 | +1.91(+1.93%) |
Jun 30, 2022 | 95.87 | 99.85 | 95.50 | 98.86 | 241,205 | +1.48(+1.52%) |
Jun 29, 2022 | 96.34 | 97.44 | 94.10 | 97.37 | 172,566 | +1.31(+1.36%) |
Jun 28, 2022 | 98.65 | 98.85 | 95.89 | 96.07 | 207,541 | -2.29(-2.33%) |
Jun 27, 2022 | 97.48 | 100.10 | 95.80 | 98.36 | 322,975 | +2.07(+2.15%) |
Jun 24, 2022 | 94.97 | 96.72 | 94.43 | 96.28 | 494,947 | +2.15(+2.29%) |
Jun 23, 2022 | 90.31 | 94.56 | 90.31 | 94.13 | 259,946 | +3.67(+4.05%) |
Jun 22, 2022 | 87.99 | 91.58 | 87.99 | 90.47 | 215,865 | +1.12(+1.25%) |
Jun 21, 2022 | 88.76 | 89.85 | 86.49 | 89.35 | 285,699 | +2.17(+2.49%) |
Jun 17, 2022 | 88.71 | 89.87 | 86.20 | 87.18 | 553,057 | -1.55(-1.75%) |
Jun 16, 2022 | 94.81 | 94.81 | 88.09 | 88.73 | 275,965 | -7.79(-8.07%) |
Jun 15, 2022 | 99.24 | 99.24 | 94.93 | 96.52 | 209,797 | -1.37(-1.40%) |
Jun 14, 2022 | 97.82 | 98.98 | 96.65 | 97.89 | 129,620 | -0.29(-0.30%) |
Jun 13, 2022 | 99.42 | 100.34 | 97.52 | 98.18 | 152,307 | -3.79(-3.72%) |
Jun 10, 2022 | 105.16 | 105.20 | 101.89 | 101.97 | 122,693 | -5.42(-5.05%) |
Jun 09, 2022 | 107.48 | 108.80 | 107.27 | 107.40 | 92,031 | -0.89(-0.83%) |
Jun 08, 2022 | 109.34 | 110.66 | 108.27 | 108.29 | 137,561 | -2.19(-1.98%) |
Jun 07, 2022 | 107.77 | 110.49 | 107.61 | 110.48 | 86,174 | +1.49(+1.37%) |
Jun 06, 2022 | 109.22 | 109.31 | 107.27 | 108.99 | 128,601 | +0.86(+0.79%) |
Jun 03, 2022 | 107.92 | 108.75 | 107.46 | 108.13 | 126,420 | -1.00(-0.92%) |
Jun 02, 2022 | 107.04 | 109.14 | 106.82 | 109.14 | 110,025 | +2.77(+2.61%) |