Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 86.00 | 86.00 | 83.19 | 84.00 | 2,088,318 | -1.07(-1.26%) |
Aug 30, 2022 | 87.64 | 87.93 | 84.31 | 85.07 | 2,547,008 | -1.79(-2.06%) |
Aug 29, 2022 | 88.65 | 89.87 | 86.75 | 86.86 | 1,262,491 | -2.51(-2.81%) |
Aug 26, 2022 | 95.53 | 95.60 | 89.10 | 89.37 | 2,269,904 | -6.12(-6.40%) |
Aug 25, 2022 | 91.94 | 95.55 | 91.89 | 95.48 | 1,359,083 | +3.73(+4.06%) |
Aug 24, 2022 | 92.41 | 92.74 | 91.05 | 91.76 | 1,220,605 | -0.41(-0.44%) |
Aug 23, 2022 | 91.85 | 93.73 | 91.69 | 92.16 | 893,498 | +0.56(+0.61%) |
Aug 22, 2022 | 93.77 | 94.09 | 90.90 | 91.61 | 1,916,102 | -4.39(-4.57%) |
Aug 19, 2022 | 98.44 | 99.48 | 95.77 | 96.00 | 1,820,781 | -4.04(-4.04%) |
Aug 18, 2022 | 99.52 | 100.70 | 99.12 | 100.04 | 1,623,047 | +0.47(+0.47%) |
Aug 17, 2022 | 99.41 | 100.22 | 97.75 | 99.58 | 1,341,323 | -1.11(-1.10%) |
Aug 16, 2022 | 101.57 | 102.03 | 100.05 | 100.69 | 841,675 | -1.31(-1.28%) |
Aug 15, 2022 | 103.08 | 103.68 | 101.02 | 102.00 | 822,755 | -1.43(-1.38%) |
Aug 12, 2022 | 99.41 | 104.33 | 99.25 | 103.42 | 2,005,430 | +4.40(+4.44%) |
Aug 11, 2022 | 99.14 | 101.96 | 98.70 | 99.02 | 1,160,893 | +0.77(+0.79%) |
Aug 10, 2022 | 94.88 | 98.43 | 93.93 | 98.25 | 2,176,136 | +6.23(+6.78%) |
Aug 09, 2022 | 96.72 | 97.30 | 90.29 | 92.01 | 3,066,141 | -6.85(-6.93%) |
Aug 08, 2022 | 99.29 | 100.61 | 96.98 | 98.86 | 1,791,291 | -1.00(-1.00%) |
Aug 05, 2022 | 99.41 | 101.23 | 97.82 | 99.86 | 1,687,207 | -0.95(-0.94%) |
Aug 04, 2022 | 100.75 | 101.82 | 100.09 | 100.82 | 1,338,910 | +0.29(+0.29%) |
Aug 03, 2022 | 98.49 | 101.41 | 98.12 | 100.53 | 1,494,371 | +2.46(+2.51%) |
Aug 02, 2022 | 98.96 | 100.31 | 97.90 | 98.07 | 1,276,216 | -1.35(-1.36%) |
Aug 01, 2022 | 99.02 | 100.62 | 98.13 | 99.42 | 1,444,256 | -0.59(-0.59%) |
Jul 29, 2022 | 98.03 | 100.29 | 96.87 | 100.00 | 1,695,658 | +1.92(+1.96%) |
Jul 28, 2022 | 96.05 | 98.22 | 92.66 | 98.08 | 2,712,128 | +1.00(+1.03%) |
Jul 27, 2022 | 90.39 | 97.97 | 88.51 | 97.08 | 5,116,692 | -0.21(-0.21%) |
Jul 26, 2022 | 98.46 | 99.71 | 96.69 | 97.29 | 2,063,050 | -1.93(-1.95%) |
Jul 25, 2022 | 98.88 | 99.42 | 97.55 | 99.22 | 1,653,911 | -0.36(-0.36%) |
Jul 22, 2022 | 101.27 | 101.61 | 97.90 | 99.58 | 1,624,751 | -2.29(-2.25%) |
Jul 21, 2022 | 101.80 | 101.92 | 99.59 | 101.87 | 1,082,145 | +0.97(+0.96%) |
Jul 20, 2022 | 98.26 | 101.89 | 97.96 | 100.90 | 2,678,477 | +2.54(+2.58%) |
Jul 19, 2022 | 93.95 | 98.56 | 93.85 | 98.36 | 1,831,474 | +5.89(+6.37%) |
Jul 18, 2022 | 94.02 | 95.59 | 91.74 | 92.47 | 1,502,207 | -0.46(-0.49%) |
Jul 15, 2022 | 91.98 | 92.95 | 90.22 | 92.93 | 1,110,634 | +1.82(+2.00%) |
Jul 14, 2022 | 89.21 | 91.60 | 87.25 | 91.10 | 1,217,635 | +1.86(+2.09%) |
Jul 13, 2022 | 87.29 | 90.84 | 86.68 | 89.24 | 1,297,930 | +0.36(+0.40%) |
Jul 12, 2022 | 90.16 | 90.46 | 88.34 | 88.88 | 1,032,481 | -0.27(-0.30%) |
Jul 11, 2022 | 89.89 | 90.38 | 88.28 | 89.15 | 1,346,579 | -2.12(-2.32%) |
Jul 08, 2022 | 89.51 | 91.62 | 89.06 | 91.27 | 1,068,033 | +0.56(+0.61%) |
Jul 07, 2022 | 89.21 | 91.05 | 89.05 | 90.72 | 1,782,542 | +3.50(+4.01%) |
Jul 06, 2022 | 86.42 | 88.61 | 85.93 | 87.22 | 1,447,468 | +1.17(+1.36%) |
Jul 05, 2022 | 82.24 | 86.27 | 82.24 | 86.05 | 1,701,170 | +1.00(+1.18%) |
Jul 01, 2022 | 87.90 | 88.32 | 83.48 | 85.05 | 1,984,118 | -3.72(-4.19%) |
Jun 30, 2022 | 88.70 | 90.89 | 87.48 | 88.76 | 2,479,755 | -0.69(-0.78%) |
Jun 29, 2022 | 92.43 | 92.65 | 87.74 | 89.46 | 2,669,298 | -4.94(-5.23%) |
Jun 28, 2022 | 97.15 | 98.38 | 94.07 | 94.39 | 2,373,269 | -2.71(-2.79%) |
Jun 27, 2022 | 97.24 | 98.12 | 95.55 | 97.10 | 1,556,017 | +0.83(+0.86%) |
Jun 24, 2022 | 92.83 | 96.39 | 92.24 | 96.27 | 2,781,222 | +5.13(+5.63%) |
Jun 23, 2022 | 90.92 | 91.87 | 90.02 | 91.13 | 1,279,462 | +0.59(+0.66%) |
Jun 22, 2022 | 88.76 | 91.59 | 88.51 | 90.54 | 1,554,686 | -0.04(-0.04%) |
Jun 21, 2022 | 90.13 | 92.42 | 89.97 | 90.58 | 1,714,072 | +2.30(+2.60%) |
Jun 17, 2022 | 86.56 | 88.91 | 85.85 | 88.28 | 4,202,242 | +2.09(+2.43%) |
Jun 16, 2022 | 89.18 | 89.27 | 84.91 | 86.19 | 2,862,285 | -5.44(-5.94%) |
Jun 15, 2022 | 91.57 | 93.56 | 89.67 | 91.63 | 1,771,517 | +1.52(+1.68%) |
Jun 14, 2022 | 91.25 | 91.87 | 88.89 | 90.11 | 1,757,732 | -0.33(-0.36%) |
Jun 13, 2022 | 92.78 | 93.76 | 89.67 | 90.44 | 2,965,467 | -5.68(-5.91%) |
Jun 10, 2022 | 98.69 | 99.41 | 95.97 | 96.12 | 2,172,161 | -4.18(-4.17%) |
Jun 09, 2022 | 102.84 | 104.39 | 100.21 | 100.30 | 1,449,173 | -3.89(-3.73%) |
Jun 08, 2022 | 106.97 | 107.22 | 103.82 | 104.19 | 1,624,851 | -3.38(-3.14%) |
Jun 07, 2022 | 104.34 | 107.78 | 103.60 | 107.57 | 1,056,050 | +1.69(+1.60%) |
Jun 06, 2022 | 108.12 | 108.76 | 105.64 | 105.87 | 815,215 | -0.61(-0.58%) |
Jun 03, 2022 | 107.47 | 107.72 | 105.94 | 106.49 | 1,108,748 | -3.12(-2.85%) |
Jun 02, 2022 | 105.50 | 109.65 | 104.80 | 109.61 | 1,101,083 | +3.91(+3.69%) |