Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.32 | 84.11 | 82.24 | 83.32 | 157,277 | -0.13(-0.16%) |
Aug 30, 2022 | 85.07 | 85.07 | 83.06 | 83.45 | 99,084 | -1.61(-1.89%) |
Aug 29, 2022 | 86.77 | 87.15 | 84.36 | 85.06 | 97,829 | -1.99(-2.29%) |
Aug 26, 2022 | 90.11 | 90.11 | 86.96 | 87.05 | 95,582 | -2.67(-2.98%) |
Aug 25, 2022 | 89.04 | 91.37 | 89.04 | 89.72 | 80,791 | +1.23(+1.39%) |
Aug 24, 2022 | 89.16 | 89.16 | 87.81 | 88.49 | 117,620 | -0.65(-0.73%) |
Aug 23, 2022 | 91.88 | 92.39 | 88.84 | 89.14 | 138,267 | -3.07(-3.33%) |
Aug 22, 2022 | 93.90 | 94.41 | 91.97 | 92.21 | 113,716 | -2.59(-2.73%) |
Aug 19, 2022 | 97.04 | 98.86 | 94.06 | 94.80 | 177,578 | -7.35(-7.20%) |
Aug 18, 2022 | 101.01 | 103.17 | 100.09 | 102.15 | 108,314 | +1.16(+1.15%) |
Aug 17, 2022 | 100.13 | 101.80 | 99.58 | 100.99 | 78,806 | +0.08(+0.08%) |
Aug 16, 2022 | 99.50 | 101.30 | 99.50 | 100.91 | 64,035 | +1.09(+1.09%) |
Aug 15, 2022 | 99.28 | 100.04 | 97.30 | 99.82 | 49,229 | +0.17(+0.17%) |
Aug 12, 2022 | 98.44 | 100.00 | 98.44 | 99.65 | 50,313 | +0.98(+0.99%) |
Aug 11, 2022 | 98.34 | 98.81 | 97.58 | 98.67 | 51,790 | +1.12(+1.15%) |
Aug 10, 2022 | 98.84 | 98.84 | 96.91 | 97.55 | 59,967 | -0.18(-0.18%) |
Aug 09, 2022 | 96.23 | 98.56 | 95.88 | 97.73 | 110,079 | +1.59(+1.65%) |
Aug 08, 2022 | 95.64 | 96.32 | 95.02 | 96.14 | 124,025 | +1.17(+1.23%) |
Aug 05, 2022 | 94.80 | 95.35 | 93.89 | 94.97 | 96,003 | -0.17(-0.18%) |
Aug 04, 2022 | 95.49 | 96.33 | 94.62 | 95.14 | 80,274 | -0.61(-0.64%) |
Aug 03, 2022 | 95.71 | 96.44 | 94.48 | 95.75 | 75,168 | +0.33(+0.35%) |
Aug 02, 2022 | 96.07 | 96.76 | 95.25 | 95.42 | 76,285 | -1.02(-1.06%) |
Aug 01, 2022 | 96.23 | 97.03 | 95.77 | 96.44 | 73,425 | -0.23(-0.24%) |
Jul 29, 2022 | 95.40 | 96.89 | 95.20 | 96.67 | 62,835 | +1.26(+1.32%) |
Jul 28, 2022 | 93.89 | 95.63 | 93.56 | 95.41 | 63,903 | +1.65(+1.76%) |
Jul 27, 2022 | 92.87 | 93.81 | 92.52 | 93.76 | 87,098 | +1.44(+1.56%) |
Jul 26, 2022 | 92.18 | 92.39 | 91.04 | 92.32 | 81,757 | +0.28(+0.30%) |
Jul 25, 2022 | 93.48 | 93.48 | 91.65 | 92.04 | 80,269 | -1.09(-1.17%) |
Jul 22, 2022 | 93.47 | 93.94 | 92.36 | 93.13 | 71,855 | -0.45(-0.48%) |
Jul 21, 2022 | 91.70 | 93.64 | 91.70 | 93.58 | 54,579 | +1.38(+1.50%) |
Jul 20, 2022 | 90.73 | 92.27 | 90.73 | 92.20 | 58,289 | +1.26(+1.39%) |
Jul 19, 2022 | 88.92 | 91.23 | 88.92 | 90.94 | 69,377 | +2.68(+3.04%) |
Jul 18, 2022 | 89.45 | 90.58 | 88.06 | 88.26 | 59,086 | -0.87(-0.98%) |
Jul 15, 2022 | 88.37 | 89.38 | 87.80 | 89.13 | 61,141 | +1.39(+1.58%) |
Jul 14, 2022 | 87.11 | 87.74 | 86.01 | 87.74 | 50,972 | -0.03(-0.03%) |
Jul 13, 2022 | 86.28 | 88.67 | 86.28 | 87.77 | 75,662 | +0.55(+0.63%) |
Jul 12, 2022 | 88.16 | 89.81 | 87.20 | 87.22 | 93,386 | -1.42(-1.60%) |
Jul 11, 2022 | 87.78 | 89.26 | 87.30 | 88.64 | 146,496 | +0.70(+0.80%) |
Jul 08, 2022 | 87.45 | 88.11 | 86.98 | 87.94 | 85,616 | +0.46(+0.53%) |
Jul 07, 2022 | 87.13 | 88.00 | 86.49 | 87.48 | 70,381 | +0.60(+0.69%) |
Jul 06, 2022 | 86.61 | 87.71 | 85.60 | 86.88 | 85,344 | +0.20(+0.23%) |
Jul 05, 2022 | 85.55 | 86.78 | 84.31 | 86.68 | 97,604 | +0.19(+0.22%) |
Jul 01, 2022 | 85.30 | 86.50 | 84.29 | 86.49 | 84,225 | +1.05(+1.23%) |
Jun 30, 2022 | 84.43 | 86.35 | 84.21 | 85.44 | 94,366 | +0.46(+0.54%) |
Jun 29, 2022 | 85.23 | 85.25 | 84.26 | 84.98 | 73,347 | -0.26(-0.31%) |
Jun 28, 2022 | 86.61 | 87.38 | 85.13 | 85.24 | 56,360 | -1.11(-1.29%) |
Jun 27, 2022 | 85.28 | 86.35 | 84.99 | 86.35 | 60,822 | +1.45(+1.71%) |
Jun 24, 2022 | 83.53 | 85.28 | 83.42 | 84.90 | 162,638 | +1.38(+1.65%) |
Jun 23, 2022 | 84.28 | 86.17 | 82.56 | 83.52 | 62,904 | -0.26(-0.31%) |
Jun 22, 2022 | 81.79 | 84.11 | 81.68 | 83.78 | 120,988 | +1.54(+1.87%) |
Jun 21, 2022 | 81.80 | 82.85 | 80.83 | 82.24 | 97,423 | +1.40(+1.73%) |
Jun 17, 2022 | 82.02 | 83.35 | 80.32 | 80.84 | 334,561 | -0.23(-0.28%) |
Jun 16, 2022 | 83.33 | 84.08 | 80.80 | 81.07 | 182,215 | -3.19(-3.79%) |
Jun 15, 2022 | 83.13 | 84.70 | 82.56 | 84.26 | 166,500 | +1.89(+2.29%) |
Jun 14, 2022 | 84.90 | 85.03 | 82.07 | 82.37 | 131,233 | -2.60(-3.06%) |
Jun 13, 2022 | 84.81 | 85.84 | 84.10 | 84.97 | 148,405 | -1.02(-1.19%) |
Jun 10, 2022 | 84.69 | 86.48 | 84.49 | 85.99 | 75,289 | +0.25(+0.29%) |
Jun 09, 2022 | 86.81 | 86.81 | 85.65 | 85.74 | 69,391 | -0.50(-0.58%) |
Jun 08, 2022 | 86.21 | 87.28 | 85.97 | 86.24 | 80,914 | -0.49(-0.56%) |
Jun 07, 2022 | 85.29 | 86.99 | 85.29 | 86.73 | 78,661 | +0.75(+0.87%) |
Jun 06, 2022 | 84.81 | 86.18 | 84.29 | 85.98 | 107,621 | +1.45(+1.72%) |
Jun 03, 2022 | 84.38 | 84.94 | 83.78 | 84.53 | 105,340 | -0.51(-0.60%) |
Jun 02, 2022 | 83.53 | 85.11 | 83.52 | 85.04 | 102,021 | +1.67(+2.00%) |