Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 92.45 | 93.39 | 91.85 | 91.86 | 2,088,643 | -0.53(-0.57%) |
Aug 30, 2022 | 93.09 | 93.48 | 92.02 | 92.39 | 1,261,245 | -0.86(-0.92%) |
Aug 29, 2022 | 92.29 | 93.81 | 91.58 | 93.24 | 1,082,539 | +0.64(+0.69%) |
Aug 26, 2022 | 93.48 | 93.70 | 92.42 | 92.61 | 1,168,892 | -0.87(-0.93%) |
Aug 25, 2022 | 92.94 | 93.56 | 92.32 | 93.48 | 1,180,714 | +0.55(+0.59%) |
Aug 24, 2022 | 92.63 | 93.01 | 92.05 | 92.93 | 1,072,362 | +0.11(+0.12%) |
Aug 23, 2022 | 93.58 | 93.75 | 92.43 | 92.82 | 989,848 | -0.61(-0.65%) |
Aug 22, 2022 | 94.22 | 94.55 | 93.23 | 93.43 | 1,700,127 | -1.07(-1.13%) |
Aug 19, 2022 | 95.14 | 95.46 | 94.28 | 94.50 | 1,254,631 | -0.36(-0.38%) |
Aug 18, 2022 | 94.73 | 95.22 | 94.46 | 94.86 | 1,011,627 | +0.33(+0.35%) |
Aug 17, 2022 | 93.65 | 94.80 | 93.60 | 94.53 | 1,066,151 | +0.53(+0.56%) |
Aug 16, 2022 | 93.44 | 94.35 | 93.21 | 94.01 | 1,229,283 | +0.49(+0.52%) |
Aug 15, 2022 | 92.51 | 93.62 | 92.21 | 93.52 | 1,132,065 | +1.10(+1.19%) |
Aug 12, 2022 | 92.28 | 92.85 | 92.02 | 92.42 | 2,096,805 | +0.59(+0.64%) |
Aug 11, 2022 | 92.21 | 92.99 | 91.73 | 91.83 | 1,286,715 | -0.48(-0.52%) |
Aug 10, 2022 | 92.53 | 92.70 | 91.43 | 92.30 | 1,061,616 | +0.07(+0.08%) |
Aug 09, 2022 | 92.40 | 92.80 | 92.01 | 92.23 | 1,033,883 | +0.38(+0.42%) |
Aug 08, 2022 | 91.15 | 92.41 | 91.10 | 91.85 | 1,287,291 | +1.22(+1.35%) |
Aug 05, 2022 | 90.78 | 91.08 | 88.98 | 90.63 | 1,790,028 | -0.22(-0.25%) |
Aug 04, 2022 | 91.63 | 92.08 | 90.81 | 90.85 | 1,952,259 | -0.62(-0.68%) |
Aug 03, 2022 | 90.96 | 91.65 | 89.35 | 91.47 | 1,985,872 | +0.05(+0.05%) |
Aug 02, 2022 | 92.35 | 92.48 | 91.25 | 91.43 | 1,782,636 | -0.26(-0.28%) |
Aug 01, 2022 | 92.34 | 92.77 | 90.98 | 91.69 | 3,574,437 | -0.88(-0.95%) |
Jul 29, 2022 | 91.75 | 93.02 | 91.73 | 92.57 | 3,954,186 | +0.74(+0.80%) |
Jul 28, 2022 | 90.01 | 91.97 | 89.79 | 91.83 | 1,560,754 | +2.60(+2.92%) |
Jul 27, 2022 | 88.58 | 89.40 | 88.18 | 89.23 | 1,564,433 | +0.31(+0.35%) |
Jul 26, 2022 | 87.62 | 88.93 | 87.57 | 88.92 | 1,591,837 | +1.18(+1.35%) |
Jul 25, 2022 | 85.90 | 87.79 | 85.74 | 87.74 | 1,243,110 | +1.54(+1.78%) |
Jul 22, 2022 | 85.12 | 86.23 | 84.72 | 86.20 | 1,177,689 | +1.51(+1.78%) |
Jul 21, 2022 | 84.30 | 84.80 | 83.73 | 84.69 | 1,396,428 | +0.17(+0.20%) |
Jul 20, 2022 | 85.91 | 85.92 | 84.47 | 84.52 | 1,531,403 | -1.47(-1.71%) |
Jul 19, 2022 | 85.81 | 86.52 | 85.49 | 85.99 | 1,123,230 | +0.55(+0.64%) |
Jul 18, 2022 | 86.72 | 87.01 | 85.37 | 85.44 | 1,505,565 | -1.65(-1.90%) |
Jul 15, 2022 | 87.28 | 87.29 | 85.98 | 87.09 | 2,642,478 | +0.52(+0.60%) |
Jul 14, 2022 | 84.70 | 86.78 | 84.58 | 86.57 | 1,270,512 | +0.29(+0.34%) |
Jul 13, 2022 | 85.95 | 87.04 | 85.57 | 86.28 | 1,319,192 | -0.27(-0.31%) |
Jul 12, 2022 | 86.29 | 87.58 | 86.04 | 86.55 | 1,616,829 | -0.10(-0.12%) |
Jul 11, 2022 | 85.31 | 86.73 | 85.27 | 86.65 | 1,718,340 | +0.90(+1.04%) |
Jul 08, 2022 | 86.43 | 86.56 | 85.53 | 85.76 | 1,474,954 | -0.31(-0.36%) |
Jul 07, 2022 | 86.83 | 87.40 | 85.82 | 86.07 | 1,695,553 | -0.75(-0.86%) |
Jul 06, 2022 | 86.74 | 87.88 | 85.96 | 86.81 | 1,968,445 | +0.38(+0.44%) |
Jul 05, 2022 | 90.64 | 90.72 | 84.72 | 86.43 | 3,188,691 | -4.24(-4.68%) |
Jul 01, 2022 | 89.11 | 90.92 | 88.41 | 90.67 | 2,180,235 | +2.00(+2.25%) |
Jun 30, 2022 | 87.92 | 89.64 | 87.76 | 88.68 | 2,447,365 | +0.35(+0.40%) |
Jun 29, 2022 | 87.87 | 88.69 | 87.87 | 88.32 | 1,348,220 | +0.56(+0.64%) |
Jun 28, 2022 | 87.63 | 88.37 | 87.48 | 87.76 | 1,689,190 | +0.52(+0.60%) |
Jun 27, 2022 | 86.34 | 87.67 | 86.02 | 87.24 | 1,448,447 | +0.59(+0.68%) |
Jun 24, 2022 | 85.45 | 86.89 | 85.20 | 86.65 | 1,787,711 | +1.51(+1.77%) |
Jun 23, 2022 | 83.06 | 85.45 | 83.00 | 85.14 | 1,931,337 | +2.25(+2.71%) |
Jun 22, 2022 | 81.88 | 83.53 | 81.81 | 82.90 | 1,858,711 | +0.64(+0.78%) |
Jun 21, 2022 | 81.01 | 82.52 | 80.80 | 82.25 | 2,285,173 | +1.24(+1.53%) |
Jun 17, 2022 | 81.98 | 82.32 | 80.28 | 81.01 | 4,489,802 | -0.74(-0.90%) |
Jun 16, 2022 | 81.53 | 83.42 | 80.43 | 81.75 | 2,831,952 | -0.54(-0.66%) |
Jun 15, 2022 | 83.27 | 83.77 | 81.29 | 82.29 | 2,064,173 | -0.49(-0.60%) |
Jun 14, 2022 | 85.08 | 85.49 | 81.67 | 82.78 | 2,061,542 | -2.21(-2.60%) |
Jun 13, 2022 | 87.88 | 88.39 | 84.52 | 84.99 | 2,313,636 | -3.73(-4.20%) |
Jun 10, 2022 | 87.25 | 89.40 | 86.74 | 88.72 | 2,087,326 | +0.60(+0.68%) |
Jun 09, 2022 | 90.47 | 90.73 | 88.02 | 88.13 | 1,362,761 | -2.36(-2.61%) |
Jun 08, 2022 | 91.47 | 91.62 | 90.30 | 90.49 | 1,131,199 | -1.34(-1.46%) |
Jun 07, 2022 | 91.20 | 91.97 | 90.26 | 91.83 | 1,942,044 | +0.35(+0.39%) |
Jun 06, 2022 | 91.75 | 92.53 | 91.07 | 91.47 | 1,055,147 | +0.18(+0.19%) |
Jun 03, 2022 | 91.78 | 92.02 | 91.19 | 91.30 | 1,173,596 | -0.62(-0.68%) |
Jun 02, 2022 | 92.27 | 92.30 | 90.24 | 91.92 | 1,595,491 | -0.05(-0.05%) |