Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 94.76 | 95.99 | 93.87 | 94.74 | 1,883,511 | -0.68(-0.71%) |
Aug 30, 2022 | 98.93 | 99.49 | 95.05 | 95.41 | 1,556,163 | -3.74(-3.78%) |
Aug 29, 2022 | 97.06 | 99.87 | 96.83 | 99.16 | 1,168,537 | +1.41(+1.45%) |
Aug 26, 2022 | 98.04 | 98.89 | 96.67 | 97.75 | 964,129 | -0.59(-0.60%) |
Aug 25, 2022 | 97.35 | 98.35 | 96.88 | 98.34 | 878,030 | +1.54(+1.59%) |
Aug 24, 2022 | 96.99 | 98.39 | 96.09 | 96.80 | 1,039,685 | -0.55(-0.57%) |
Aug 23, 2022 | 95.23 | 98.14 | 95.23 | 97.35 | 1,740,970 | +2.49(+2.63%) |
Aug 22, 2022 | 94.28 | 94.96 | 93.53 | 94.86 | 974,166 | -0.69(-0.72%) |
Aug 19, 2022 | 95.53 | 96.34 | 95.10 | 95.55 | 1,455,292 | -0.64(-0.67%) |
Aug 18, 2022 | 95.50 | 96.70 | 95.21 | 96.19 | 1,515,720 | +1.16(+1.22%) |
Aug 17, 2022 | 94.01 | 95.06 | 93.52 | 95.03 | 955,158 | +0.55(+0.58%) |
Aug 16, 2022 | 95.17 | 95.84 | 93.77 | 94.48 | 1,861,662 | -0.79(-0.83%) |
Aug 15, 2022 | 94.38 | 95.61 | 92.86 | 95.26 | 1,064,919 | -0.84(-0.88%) |
Aug 12, 2022 | 95.01 | 96.15 | 94.32 | 96.11 | 1,089,459 | +2.52(+2.69%) |
Aug 11, 2022 | 93.78 | 94.73 | 93.30 | 93.59 | 899,466 | +0.70(+0.76%) |
Aug 10, 2022 | 93.00 | 93.60 | 91.94 | 92.89 | 1,174,492 | +0.45(+0.48%) |
Aug 09, 2022 | 92.14 | 93.89 | 91.82 | 92.45 | 1,100,499 | +1.03(+1.13%) |
Aug 08, 2022 | 91.97 | 92.83 | 91.20 | 91.41 | 1,209,132 | -0.44(-0.48%) |
Aug 05, 2022 | 89.85 | 92.43 | 89.77 | 91.85 | 1,423,478 | +1.61(+1.79%) |
Aug 04, 2022 | 89.77 | 91.66 | 89.21 | 90.23 | 1,605,776 | +0.00(+0.00%) |
Aug 03, 2022 | 88.14 | 90.47 | 87.75 | 90.23 | 2,283,025 | +2.00(+2.27%) |
Aug 02, 2022 | 88.80 | 89.52 | 87.82 | 88.23 | 1,611,210 | -0.85(-0.96%) |
Aug 01, 2022 | 87.78 | 89.88 | 87.38 | 89.08 | 1,792,796 | +1.43(+1.64%) |
Jul 29, 2022 | 85.13 | 87.90 | 84.87 | 87.65 | 1,772,540 | +2.86(+3.37%) |
Jul 28, 2022 | 85.57 | 86.61 | 84.36 | 84.79 | 2,248,655 | -2.09(-2.40%) |
Jul 27, 2022 | 86.10 | 88.13 | 83.93 | 86.88 | 3,421,242 | -3.62(-4.00%) |
Jul 26, 2022 | 90.68 | 92.27 | 89.45 | 90.50 | 1,859,515 | +1.07(+1.20%) |
Jul 25, 2022 | 87.77 | 90.15 | 87.33 | 89.43 | 1,361,237 | +3.02(+3.49%) |
Jul 22, 2022 | 86.83 | 88.23 | 85.95 | 86.41 | 923,367 | -0.54(-0.62%) |
Jul 21, 2022 | 86.30 | 87.84 | 86.06 | 86.95 | 1,440,692 | -0.28(-0.33%) |
Jul 20, 2022 | 84.77 | 87.31 | 84.64 | 87.23 | 1,690,805 | +1.79(+2.10%) |
Jul 19, 2022 | 83.65 | 85.58 | 83.46 | 85.44 | 1,367,134 | +2.17(+2.61%) |
Jul 18, 2022 | 83.05 | 84.96 | 83.01 | 83.27 | 1,246,696 | +1.23(+1.50%) |
Jul 15, 2022 | 82.12 | 82.28 | 80.63 | 82.03 | 910,064 | +0.74(+0.91%) |
Jul 14, 2022 | 80.86 | 81.41 | 79.78 | 81.29 | 1,149,355 | -1.41(-1.70%) |
Jul 13, 2022 | 82.44 | 83.85 | 82.30 | 82.70 | 1,051,286 | -0.46(-0.55%) |
Jul 12, 2022 | 81.53 | 84.78 | 81.27 | 83.15 | 1,497,771 | +0.44(+0.53%) |
Jul 11, 2022 | 82.65 | 83.97 | 82.24 | 82.71 | 1,010,374 | -0.54(-0.65%) |
Jul 08, 2022 | 84.94 | 85.39 | 83.12 | 83.26 | 1,004,257 | -1.00(-1.18%) |
Jul 07, 2022 | 84.03 | 85.93 | 82.95 | 84.25 | 2,061,732 | +2.75(+3.38%) |
Jul 06, 2022 | 82.60 | 82.92 | 79.53 | 81.50 | 2,447,943 | -0.73(-0.89%) |
Jul 05, 2022 | 84.29 | 85.21 | 81.15 | 82.23 | 1,527,990 | -4.11(-4.76%) |
Jul 01, 2022 | 85.99 | 86.81 | 83.62 | 86.34 | 1,355,693 | +0.25(+0.29%) |
Jun 30, 2022 | 86.79 | 87.56 | 85.83 | 86.09 | 1,822,096 | -0.75(-0.86%) |
Jun 29, 2022 | 86.29 | 87.51 | 85.15 | 86.84 | 1,410,271 | +0.73(+0.85%) |
Jun 28, 2022 | 87.54 | 89.58 | 85.46 | 86.11 | 1,283,682 | -0.20(-0.23%) |
Jun 27, 2022 | 84.73 | 86.78 | 83.46 | 86.31 | 2,078,740 | +2.40(+2.86%) |
Jun 24, 2022 | 83.01 | 84.86 | 81.17 | 83.91 | 3,310,074 | +0.95(+1.14%) |
Jun 23, 2022 | 87.77 | 87.89 | 81.69 | 82.96 | 3,285,800 | -5.38(-6.09%) |
Jun 22, 2022 | 91.79 | 91.87 | 88.21 | 88.34 | 2,338,873 | -5.36(-5.72%) |
Jun 21, 2022 | 93.13 | 94.25 | 92.52 | 93.71 | 1,972,103 | +1.05(+1.14%) |
Jun 17, 2022 | 95.04 | 95.34 | 91.21 | 92.65 | 3,990,744 | -2.51(-2.63%) |
Jun 16, 2022 | 96.52 | 97.34 | 94.87 | 95.16 | 1,707,335 | -3.49(-3.54%) |
Jun 15, 2022 | 99.51 | 100.31 | 97.68 | 98.65 | 1,295,011 | -0.41(-0.41%) |
Jun 14, 2022 | 97.91 | 99.13 | 97.35 | 99.06 | 1,399,828 | +1.81(+1.86%) |
Jun 13, 2022 | 99.21 | 100.32 | 97.05 | 97.25 | 1,386,247 | -4.29(-4.23%) |
Jun 10, 2022 | 103.30 | 104.21 | 101.49 | 101.54 | 1,230,306 | -3.07(-2.93%) |
Jun 09, 2022 | 107.09 | 107.67 | 104.58 | 104.61 | 983,574 | -2.22(-2.08%) |
Jun 08, 2022 | 106.45 | 107.89 | 106.12 | 106.83 | 1,100,221 | -0.27(-0.25%) |
Jun 07, 2022 | 105.38 | 107.58 | 105.09 | 107.09 | 1,473,214 | +0.86(+0.81%) |
Jun 06, 2022 | 108.08 | 108.08 | 105.83 | 106.23 | 1,572,266 | -1.03(-0.96%) |
Jun 03, 2022 | 108.75 | 108.99 | 106.47 | 107.26 | 1,552,150 | -2.10(-1.92%) |
Jun 02, 2022 | 107.75 | 110.43 | 107.10 | 109.36 | 1,413,580 | +1.04(+0.96%) |