Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 95.19 | 95.60 | 93.89 | 94.83 | 70,885 | +0.77(+0.82%) |
Aug 30, 2022 | 97.03 | 97.28 | 93.19 | 94.06 | 98,086 | -2.72(-2.81%) |
Aug 29, 2022 | 96.30 | 97.81 | 95.72 | 96.78 | 149,439 | -0.88(-0.90%) |
Aug 26, 2022 | 101.60 | 101.60 | 97.33 | 97.66 | 78,828 | -2.66(-2.65%) |
Aug 25, 2022 | 99.93 | 100.48 | 98.97 | 100.32 | 57,842 | +0.69(+0.69%) |
Aug 24, 2022 | 97.98 | 100.16 | 97.59 | 99.63 | 84,120 | +0.73(+0.74%) |
Aug 23, 2022 | 95.95 | 98.98 | 95.95 | 98.90 | 99,848 | +3.77(+3.96%) |
Aug 22, 2022 | 94.62 | 96.45 | 94.62 | 95.13 | 168,243 | +0.35(+0.37%) |
Aug 19, 2022 | 97.16 | 97.16 | 93.80 | 94.78 | 150,289 | -4.18(-4.22%) |
Aug 18, 2022 | 98.72 | 99.30 | 98.24 | 98.96 | 115,758 | +0.75(+0.76%) |
Aug 17, 2022 | 99.04 | 99.28 | 97.48 | 98.21 | 185,895 | -3.28(-3.23%) |
Aug 16, 2022 | 102.32 | 102.37 | 101.03 | 101.49 | 107,101 | -2.44(-2.35%) |
Aug 15, 2022 | 102.14 | 104.27 | 102.06 | 103.93 | 135,586 | -0.23(-0.22%) |
Aug 12, 2022 | 102.09 | 104.34 | 100.87 | 104.16 | 136,570 | +1.36(+1.32%) |
Aug 11, 2022 | 102.98 | 103.89 | 102.54 | 102.80 | 108,403 | +0.92(+0.90%) |
Aug 10, 2022 | 100.85 | 102.16 | 99.94 | 101.88 | 159,093 | +3.82(+3.90%) |
Aug 09, 2022 | 98.56 | 99.05 | 97.56 | 98.06 | 110,271 | +0.50(+0.52%) |
Aug 08, 2022 | 95.79 | 98.19 | 95.79 | 97.56 | 181,954 | +3.80(+4.06%) |
Aug 05, 2022 | 91.26 | 93.93 | 91.26 | 93.75 | 98,896 | +2.07(+2.26%) |
Aug 04, 2022 | 91.34 | 92.13 | 90.71 | 91.68 | 38,702 | +0.75(+0.82%) |
Aug 03, 2022 | 91.56 | 92.51 | 90.38 | 90.93 | 43,339 | +1.57(+1.75%) |
Aug 02, 2022 | 89.86 | 90.52 | 88.66 | 89.37 | 60,848 | -2.37(-2.58%) |
Aug 01, 2022 | 91.53 | 92.64 | 90.92 | 91.73 | 58,688 | +0.56(+0.62%) |
Jul 29, 2022 | 89.91 | 91.17 | 89.44 | 91.17 | 49,614 | +1.06(+1.18%) |
Jul 28, 2022 | 89.82 | 90.95 | 88.09 | 90.11 | 75,144 | +0.94(+1.05%) |
Jul 27, 2022 | 86.44 | 89.20 | 86.13 | 89.17 | 84,000 | +3.82(+4.48%) |
Jul 26, 2022 | 86.38 | 86.46 | 85.15 | 85.35 | 73,262 | -1.02(-1.18%) |
Jul 25, 2022 | 86.05 | 86.68 | 84.48 | 86.36 | 71,444 | +2.08(+2.47%) |
Jul 22, 2022 | 86.18 | 86.87 | 84.00 | 84.28 | 31,742 | -2.02(-2.34%) |
Jul 21, 2022 | 84.47 | 86.39 | 84.30 | 86.30 | 145,822 | +2.18(+2.59%) |
Jul 20, 2022 | 84.08 | 84.77 | 83.32 | 84.12 | 154,568 | +1.00(+1.20%) |
Jul 19, 2022 | 81.74 | 83.58 | 81.74 | 83.13 | 101,091 | +2.02(+2.49%) |
Jul 18, 2022 | 81.07 | 82.78 | 80.87 | 81.11 | 71,643 | +1.61(+2.02%) |
Jul 15, 2022 | 79.10 | 79.54 | 77.70 | 79.50 | 60,315 | +0.40(+0.51%) |
Jul 14, 2022 | 78.24 | 79.18 | 77.32 | 79.10 | 63,957 | +0.12(+0.15%) |
Jul 13, 2022 | 76.06 | 79.90 | 76.06 | 78.98 | 170,868 | +2.04(+2.65%) |
Jul 12, 2022 | 78.60 | 78.60 | 76.63 | 76.94 | 120,939 | -2.83(-3.55%) |
Jul 11, 2022 | 81.29 | 81.29 | 79.29 | 79.77 | 85,097 | -4.58(-5.43%) |
Jul 08, 2022 | 83.74 | 85.24 | 83.10 | 84.35 | 60,707 | +0.68(+0.81%) |
Jul 07, 2022 | 81.67 | 84.18 | 81.67 | 83.67 | 127,796 | +2.58(+3.18%) |
Jul 06, 2022 | 81.75 | 81.76 | 79.86 | 81.09 | 132,731 | -1.04(-1.27%) |
Jul 05, 2022 | 82.96 | 83.78 | 80.64 | 82.13 | 194,108 | -3.42(-4.00%) |
Jul 01, 2022 | 85.44 | 85.99 | 83.70 | 85.55 | 47,797 | +0.00(+0.00%) |
Jun 30, 2022 | 84.76 | 86.55 | 84.03 | 85.55 | 84,661 | -0.16(-0.18%) |
Jun 29, 2022 | 87.77 | 88.17 | 84.92 | 85.71 | 110,124 | -2.84(-3.21%) |
Jun 28, 2022 | 90.32 | 91.08 | 88.37 | 88.55 | 49,822 | -0.89(-0.99%) |
Jun 27, 2022 | 88.21 | 90.38 | 88.02 | 89.44 | 86,733 | +2.70(+3.11%) |
Jun 24, 2022 | 83.08 | 87.60 | 83.08 | 86.74 | 152,251 | +5.17(+6.34%) |
Jun 23, 2022 | 83.13 | 83.38 | 80.56 | 81.56 | 231,311 | -1.81(-2.18%) |
Jun 22, 2022 | 84.80 | 84.80 | 83.10 | 83.37 | 220,582 | -3.62(-4.16%) |
Jun 21, 2022 | 88.01 | 88.71 | 86.55 | 86.99 | 129,354 | -2.07(-2.32%) |
Jun 17, 2022 | 87.68 | 90.02 | 87.55 | 89.06 | 218,314 | +2.46(+2.85%) |
Jun 16, 2022 | 87.68 | 88.01 | 86.08 | 86.60 | 116,582 | -3.08(-3.43%) |
Jun 15, 2022 | 89.67 | 90.52 | 87.23 | 89.67 | 141,714 | +1.37(+1.55%) |
Jun 14, 2022 | 89.54 | 89.92 | 87.27 | 88.30 | 180,816 | -0.30(-0.33%) |
Jun 13, 2022 | 90.48 | 90.98 | 87.72 | 88.60 | 143,001 | -3.59(-3.89%) |
Jun 10, 2022 | 93.14 | 93.70 | 91.73 | 92.19 | 118,294 | -1.80(-1.92%) |
Jun 09, 2022 | 96.58 | 96.58 | 93.95 | 93.99 | 107,747 | -4.82(-4.88%) |
Jun 08, 2022 | 100.68 | 100.98 | 98.42 | 98.81 | 91,254 | -2.31(-2.28%) |
Jun 07, 2022 | 99.05 | 101.14 | 98.85 | 101.11 | 105,554 | +1.27(+1.27%) |
Jun 06, 2022 | 100.28 | 100.80 | 98.60 | 99.84 | 63,918 | +1.85(+1.89%) |
Jun 03, 2022 | 97.99 | 99.02 | 97.30 | 97.99 | 67,432 | -0.34(-0.35%) |
Jun 02, 2022 | 95.48 | 98.43 | 95.48 | 98.34 | 154,963 | +4.79(+5.12%) |