Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 90.26 | 90.68 | 89.07 | 89.36 | 5,874,443 | -0.36(-0.40%) |
Aug 30, 2022 | 91.33 | 91.45 | 89.49 | 89.72 | 4,581,850 | -1.33(-1.46%) |
Aug 29, 2022 | 91.31 | 91.99 | 90.86 | 91.05 | 4,215,387 | -0.82(-0.89%) |
Aug 26, 2022 | 94.18 | 94.26 | 91.79 | 91.87 | 5,590,428 | -2.31(-2.46%) |
Aug 25, 2022 | 93.05 | 94.18 | 92.84 | 94.18 | 3,245,501 | +1.43(+1.54%) |
Aug 24, 2022 | 92.34 | 93.31 | 92.22 | 92.75 | 4,075,294 | +0.55(+0.60%) |
Aug 23, 2022 | 93.22 | 93.46 | 91.84 | 92.20 | 5,639,524 | -1.24(-1.33%) |
Aug 22, 2022 | 94.69 | 94.69 | 93.34 | 93.44 | 5,870,453 | -1.99(-2.09%) |
Aug 19, 2022 | 96.02 | 96.15 | 95.07 | 95.43 | 4,863,831 | -0.88(-0.92%) |
Aug 18, 2022 | 97.13 | 97.27 | 95.87 | 96.31 | 3,337,467 | -0.75(-0.77%) |
Aug 17, 2022 | 96.68 | 97.57 | 96.40 | 97.06 | 3,747,444 | -0.41(-0.42%) |
Aug 16, 2022 | 97.40 | 97.99 | 97.15 | 97.47 | 4,358,752 | -0.36(-0.37%) |
Aug 15, 2022 | 97.20 | 97.96 | 97.07 | 97.83 | 4,884,623 | +0.47(+0.49%) |
Aug 12, 2022 | 96.41 | 97.46 | 96.29 | 97.36 | 5,176,947 | +1.54(+1.60%) |
Aug 11, 2022 | 96.50 | 96.95 | 95.53 | 95.82 | 6,082,562 | -0.33(-0.35%) |
Aug 10, 2022 | 95.75 | 96.28 | 95.40 | 96.15 | 6,990,403 | +1.41(+1.49%) |
Aug 09, 2022 | 94.46 | 94.75 | 93.91 | 94.74 | 3,781,341 | +0.56(+0.59%) |
Aug 08, 2022 | 94.19 | 95.00 | 93.68 | 94.18 | 6,656,005 | +0.75(+0.80%) |
Aug 05, 2022 | 92.24 | 93.45 | 92.15 | 93.43 | 4,688,461 | +0.27(+0.28%) |
Aug 04, 2022 | 93.41 | 93.50 | 92.59 | 93.17 | 4,212,726 | -0.05(-0.05%) |
Aug 03, 2022 | 93.43 | 94.13 | 93.17 | 93.21 | 4,742,280 | +0.29(+0.32%) |
Aug 02, 2022 | 94.01 | 94.30 | 92.83 | 92.92 | 4,819,130 | -1.21(-1.29%) |
Aug 01, 2022 | 94.49 | 94.69 | 93.70 | 94.13 | 7,193,769 | -0.80(-0.84%) |
Jul 29, 2022 | 94.39 | 95.24 | 94.02 | 94.93 | 8,283,171 | +0.55(+0.58%) |
Jul 28, 2022 | 92.02 | 94.46 | 91.98 | 94.38 | 8,982,177 | +3.03(+3.32%) |
Jul 27, 2022 | 90.80 | 91.57 | 90.26 | 91.35 | 5,327,249 | +0.76(+0.84%) |
Jul 26, 2022 | 90.45 | 91.09 | 90.28 | 90.59 | 3,053,643 | +0.06(+0.06%) |
Jul 25, 2022 | 90.52 | 90.99 | 90.05 | 90.53 | 4,537,908 | +0.13(+0.15%) |
Jul 22, 2022 | 90.07 | 90.98 | 89.74 | 90.40 | 4,882,770 | +0.54(+0.60%) |
Jul 21, 2022 | 89.19 | 89.90 | 88.38 | 89.86 | 4,572,649 | +0.78(+0.87%) |
Jul 20, 2022 | 89.23 | 90.21 | 88.71 | 89.08 | 6,679,547 | -0.27(-0.30%) |
Jul 19, 2022 | 87.75 | 89.42 | 87.72 | 89.35 | 5,032,520 | +2.25(+2.58%) |
Jul 18, 2022 | 88.44 | 88.48 | 86.77 | 87.10 | 4,987,562 | -0.71(-0.81%) |
Jul 15, 2022 | 87.77 | 88.24 | 86.95 | 87.81 | 5,082,350 | +1.47(+1.70%) |
Jul 14, 2022 | 85.81 | 86.72 | 85.70 | 86.34 | 6,227,720 | -0.85(-0.98%) |
Jul 13, 2022 | 86.70 | 87.82 | 86.05 | 87.19 | 6,422,657 | -0.37(-0.42%) |
Jul 12, 2022 | 87.53 | 88.49 | 86.93 | 87.56 | 7,975,036 | -0.45(-0.51%) |
Jul 11, 2022 | 87.91 | 88.36 | 87.35 | 88.01 | 4,283,366 | -0.17(-0.19%) |
Jul 08, 2022 | 88.25 | 88.81 | 87.75 | 88.18 | 4,322,957 | -0.44(-0.49%) |
Jul 07, 2022 | 88.87 | 89.40 | 88.35 | 88.62 | 4,531,885 | +0.15(+0.17%) |
Jul 06, 2022 | 88.80 | 89.63 | 88.20 | 88.46 | 9,516,269 | -0.01(-0.01%) |
Jul 05, 2022 | 88.03 | 88.56 | 86.49 | 88.47 | 6,701,994 | -0.37(-0.42%) |
Jul 01, 2022 | 87.02 | 89.08 | 86.96 | 88.84 | 7,549,852 | +1.64(+1.88%) |
Jun 30, 2022 | 86.80 | 88.29 | 86.16 | 87.20 | 8,170,516 | -0.17(-0.20%) |
Jun 29, 2022 | 87.34 | 87.55 | 86.37 | 87.37 | 5,567,354 | -0.53(-0.60%) |
Jun 28, 2022 | 89.49 | 90.07 | 87.76 | 87.90 | 5,808,943 | -1.05(-1.18%) |
Jun 27, 2022 | 89.00 | 89.95 | 88.50 | 88.96 | 7,263,926 | -0.20(-0.22%) |
Jun 24, 2022 | 87.90 | 89.43 | 87.64 | 89.16 | 5,852,782 | +1.86(+2.13%) |
Jun 23, 2022 | 85.98 | 87.52 | 85.83 | 87.30 | 6,293,208 | +1.68(+1.96%) |
Jun 22, 2022 | 83.68 | 86.66 | 83.52 | 85.62 | 7,513,212 | +1.21(+1.44%) |
Jun 21, 2022 | 84.00 | 85.19 | 83.90 | 84.41 | 5,554,845 | +1.30(+1.56%) |
Jun 17, 2022 | 82.66 | 84.12 | 82.30 | 83.11 | 12,757,826 | +0.67(+0.82%) |
Jun 16, 2022 | 82.81 | 83.35 | 82.07 | 82.43 | 11,736,761 | -2.12(-2.51%) |
Jun 15, 2022 | 83.42 | 85.74 | 83.24 | 84.56 | 10,580,023 | +1.87(+2.26%) |
Jun 14, 2022 | 83.66 | 83.79 | 82.10 | 82.69 | 11,231,769 | -0.65(-0.78%) |
Jun 13, 2022 | 85.80 | 85.80 | 82.98 | 83.34 | 12,752,455 | -4.32(-4.93%) |
Jun 10, 2022 | 88.64 | 88.67 | 87.60 | 87.67 | 9,144,277 | -1.97(-2.20%) |
Jun 09, 2022 | 91.29 | 91.92 | 89.59 | 89.64 | 8,495,603 | -2.03(-2.22%) |
Jun 08, 2022 | 93.28 | 93.48 | 91.46 | 91.67 | 6,318,230 | -2.15(-2.30%) |
Jun 07, 2022 | 92.32 | 93.87 | 91.77 | 93.83 | 6,781,774 | +1.24(+1.34%) |
Jun 06, 2022 | 93.61 | 93.81 | 92.42 | 92.59 | 8,203,620 | -0.32(-0.35%) |
Jun 03, 2022 | 93.30 | 93.92 | 92.69 | 92.91 | 6,406,094 | -1.26(-1.33%) |
Jun 02, 2022 | 92.35 | 94.22 | 91.37 | 94.17 | 7,320,957 | +1.34(+1.45%) |