Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.13 | 90.68 | 89.10 | 89.17 | 895,444 | +0.18(+0.20%) |
Aug 30, 2022 | 90.57 | 91.25 | 88.98 | 88.99 | 879,273 | -0.96(-1.06%) |
Aug 29, 2022 | 89.39 | 90.80 | 89.06 | 89.95 | 537,469 | -0.66(-0.72%) |
Aug 26, 2022 | 94.33 | 94.64 | 90.60 | 90.61 | 498,283 | -3.53(-3.75%) |
Aug 25, 2022 | 94.24 | 95.10 | 93.69 | 94.14 | 473,080 | +1.06(+1.14%) |
Aug 24, 2022 | 90.90 | 93.27 | 90.90 | 93.07 | 503,998 | +1.86(+2.04%) |
Aug 23, 2022 | 90.65 | 91.80 | 90.57 | 91.21 | 486,426 | +1.61(+1.80%) |
Aug 22, 2022 | 89.12 | 90.76 | 88.70 | 89.60 | 613,035 | -1.60(-1.76%) |
Aug 19, 2022 | 93.71 | 94.37 | 90.84 | 91.20 | 866,696 | -3.80(-4.00%) |
Aug 18, 2022 | 94.30 | 96.33 | 94.11 | 95.00 | 631,853 | +0.71(+0.75%) |
Aug 17, 2022 | 93.50 | 94.73 | 92.83 | 94.30 | 539,557 | -0.36(-0.38%) |
Aug 16, 2022 | 92.27 | 94.72 | 92.25 | 94.66 | 714,273 | +2.39(+2.59%) |
Aug 15, 2022 | 91.36 | 92.54 | 90.91 | 92.27 | 616,425 | +0.22(+0.24%) |
Aug 12, 2022 | 90.11 | 92.23 | 89.97 | 92.05 | 569,252 | +2.45(+2.73%) |
Aug 11, 2022 | 90.33 | 90.42 | 88.77 | 89.60 | 837,419 | +1.95(+2.22%) |
Aug 10, 2022 | 89.21 | 89.88 | 87.11 | 87.65 | 793,462 | +0.60(+0.69%) |
Aug 09, 2022 | 85.85 | 87.08 | 84.38 | 87.05 | 1,045,409 | +2.29(+2.70%) |
Aug 08, 2022 | 85.07 | 86.52 | 84.72 | 84.76 | 1,105,516 | +0.42(+0.50%) |
Aug 05, 2022 | 84.68 | 86.31 | 84.12 | 84.35 | 864,429 | -0.89(-1.04%) |
Aug 04, 2022 | 84.13 | 85.54 | 83.73 | 85.23 | 742,444 | +1.01(+1.21%) |
Aug 03, 2022 | 83.60 | 84.68 | 83.38 | 84.22 | 374,874 | +1.25(+1.51%) |
Aug 02, 2022 | 82.72 | 84.22 | 81.55 | 82.96 | 405,203 | -0.21(-0.25%) |
Aug 01, 2022 | 82.02 | 83.37 | 81.04 | 83.17 | 653,396 | +0.84(+1.02%) |
Jul 29, 2022 | 82.23 | 82.76 | 80.67 | 82.34 | 483,776 | -0.03(-0.04%) |
Jul 28, 2022 | 82.80 | 83.77 | 80.79 | 82.37 | 479,148 | -0.28(-0.34%) |
Jul 27, 2022 | 81.28 | 83.39 | 80.97 | 82.65 | 950,918 | +3.86(+4.90%) |
Jul 26, 2022 | 79.56 | 80.02 | 78.47 | 78.78 | 462,349 | -1.39(-1.74%) |
Jul 25, 2022 | 78.92 | 80.37 | 78.36 | 80.18 | 408,889 | +1.01(+1.27%) |
Jul 22, 2022 | 80.65 | 81.35 | 78.79 | 79.17 | 382,218 | -0.67(-0.84%) |
Jul 21, 2022 | 78.90 | 79.99 | 77.53 | 79.84 | 675,840 | -0.29(-0.36%) |
Jul 20, 2022 | 78.72 | 80.87 | 78.71 | 80.13 | 464,967 | +1.12(+1.42%) |
Jul 19, 2022 | 77.10 | 79.44 | 77.09 | 79.00 | 728,916 | +3.05(+4.02%) |
Jul 18, 2022 | 76.12 | 77.46 | 75.24 | 75.95 | 807,263 | +1.00(+1.34%) |
Jul 15, 2022 | 74.65 | 75.30 | 73.73 | 74.94 | 659,838 | +1.59(+2.17%) |
Jul 14, 2022 | 72.98 | 73.83 | 72.18 | 73.35 | 460,709 | -0.87(-1.17%) |
Jul 13, 2022 | 72.10 | 74.71 | 71.76 | 74.22 | 454,069 | +0.33(+0.44%) |
Jul 12, 2022 | 73.51 | 75.66 | 73.51 | 73.89 | 338,428 | +0.10(+0.13%) |
Jul 11, 2022 | 73.73 | 74.40 | 71.64 | 73.79 | 658,012 | -0.21(-0.28%) |
Jul 08, 2022 | 74.44 | 75.05 | 72.61 | 74.00 | 414,701 | -0.40(-0.53%) |
Jul 07, 2022 | 73.62 | 75.79 | 73.62 | 74.40 | 428,987 | +1.59(+2.19%) |
Jul 06, 2022 | 74.61 | 75.10 | 71.31 | 72.80 | 626,828 | -1.97(-2.63%) |
Jul 05, 2022 | 72.71 | 74.93 | 71.70 | 74.77 | 460,059 | -0.02(-0.03%) |
Jul 01, 2022 | 73.26 | 75.26 | 73.07 | 74.79 | 544,061 | +1.25(+1.70%) |
Jun 30, 2022 | 73.43 | 75.05 | 71.62 | 73.54 | 797,175 | -1.35(-1.81%) |
Jun 29, 2022 | 75.31 | 75.56 | 72.57 | 74.89 | 850,324 | -0.37(-0.49%) |
Jun 28, 2022 | 78.16 | 80.22 | 75.23 | 75.26 | 614,103 | -1.53(-2.00%) |
Jun 27, 2022 | 75.59 | 77.29 | 75.12 | 76.79 | 736,306 | +0.87(+1.14%) |
Jun 24, 2022 | 72.02 | 75.93 | 71.43 | 75.93 | 975,225 | +5.07(+7.16%) |
Jun 23, 2022 | 73.23 | 73.61 | 69.77 | 70.85 | 1,219,370 | -1.80(-2.48%) |
Jun 22, 2022 | 73.63 | 74.67 | 71.95 | 72.66 | 815,922 | -2.02(-2.70%) |
Jun 21, 2022 | 76.52 | 77.16 | 74.64 | 74.68 | 556,816 | -0.86(-1.13%) |
Jun 17, 2022 | 76.61 | 77.21 | 74.39 | 75.53 | 813,461 | -0.40(-0.52%) |
Jun 16, 2022 | 79.11 | 79.29 | 75.72 | 75.93 | 1,163,952 | -5.60(-6.87%) |
Jun 15, 2022 | 80.61 | 82.87 | 80.04 | 81.53 | 649,373 | +2.51(+3.17%) |
Jun 14, 2022 | 78.86 | 79.47 | 77.69 | 79.02 | 833,626 | +0.66(+0.84%) |
Jun 13, 2022 | 81.52 | 82.44 | 77.70 | 78.37 | 1,025,142 | -5.89(-6.99%) |
Jun 10, 2022 | 88.01 | 88.99 | 84.25 | 84.26 | 964,640 | -5.62(-6.25%) |
Jun 09, 2022 | 92.36 | 92.36 | 89.85 | 89.88 | 462,732 | -3.09(-3.33%) |
Jun 08, 2022 | 92.65 | 93.48 | 91.84 | 92.97 | 450,492 | -0.66(-0.70%) |
Jun 07, 2022 | 94.33 | 94.33 | 92.77 | 93.63 | 512,684 | -1.01(-1.07%) |
Jun 06, 2022 | 92.69 | 95.11 | 91.90 | 94.65 | 1,014,964 | +2.95(+3.21%) |
Jun 03, 2022 | 89.25 | 92.14 | 88.97 | 91.70 | 808,188 | +1.23(+1.36%) |
Jun 02, 2022 | 88.29 | 90.66 | 88.29 | 90.47 | 443,699 | +1.95(+2.20%) |