Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.90 | 84.86 | 83.65 | 83.80 | 1,255,463 | +0.69(+0.83%) |
Aug 30, 2022 | 84.26 | 84.44 | 82.70 | 83.11 | 746,987 | -0.06(-0.07%) |
Aug 29, 2022 | 82.95 | 83.63 | 82.74 | 83.17 | 976,133 | +0.33(+0.40%) |
Aug 26, 2022 | 86.38 | 86.44 | 82.63 | 82.83 | 1,135,380 | -3.89(-4.49%) |
Aug 25, 2022 | 85.88 | 86.74 | 85.45 | 86.73 | 716,772 | +0.77(+0.89%) |
Aug 24, 2022 | 85.58 | 86.63 | 85.37 | 85.96 | 765,837 | +0.05(+0.06%) |
Aug 23, 2022 | 86.43 | 87.42 | 85.83 | 85.91 | 778,407 | -1.04(-1.20%) |
Aug 22, 2022 | 87.96 | 88.01 | 86.75 | 86.95 | 932,246 | -3.14(-3.48%) |
Aug 19, 2022 | 90.81 | 90.94 | 89.94 | 90.09 | 718,863 | -0.83(-0.91%) |
Aug 18, 2022 | 91.19 | 91.42 | 90.57 | 90.92 | 715,598 | -0.48(-0.53%) |
Aug 17, 2022 | 91.53 | 92.02 | 91.00 | 91.40 | 759,583 | -1.23(-1.33%) |
Aug 16, 2022 | 92.62 | 93.12 | 92.13 | 92.63 | 842,092 | -1.58(-1.68%) |
Aug 15, 2022 | 93.32 | 94.30 | 93.26 | 94.21 | 1,213,533 | -0.14(-0.15%) |
Aug 12, 2022 | 93.91 | 94.39 | 93.49 | 94.35 | 685,703 | +0.70(+0.75%) |
Aug 11, 2022 | 94.58 | 94.58 | 93.47 | 93.65 | 805,978 | -0.82(-0.86%) |
Aug 10, 2022 | 94.59 | 95.20 | 94.11 | 94.47 | 947,764 | +2.27(+2.46%) |
Aug 09, 2022 | 92.62 | 92.72 | 91.95 | 92.19 | 654,619 | -0.56(-0.60%) |
Aug 08, 2022 | 93.43 | 94.01 | 92.54 | 92.75 | 640,572 | -0.23(-0.24%) |
Aug 05, 2022 | 92.09 | 92.99 | 91.86 | 92.98 | 829,077 | -0.72(-0.77%) |
Aug 04, 2022 | 93.55 | 93.74 | 92.80 | 93.70 | 891,749 | +1.77(+1.93%) |
Aug 03, 2022 | 90.72 | 92.08 | 90.72 | 91.93 | 790,368 | +2.26(+2.52%) |
Aug 02, 2022 | 90.02 | 90.58 | 89.60 | 89.67 | 1,094,583 | -2.56(-2.77%) |
Aug 01, 2022 | 92.21 | 93.07 | 91.82 | 92.22 | 1,865,900 | +0.57(+0.62%) |
Jul 29, 2022 | 90.99 | 91.79 | 90.66 | 91.65 | 776,281 | +1.42(+1.57%) |
Jul 28, 2022 | 89.21 | 90.43 | 88.31 | 90.24 | 1,069,627 | +0.45(+0.50%) |
Jul 27, 2022 | 88.10 | 90.01 | 87.91 | 89.78 | 1,571,488 | +1.00(+1.13%) |
Jul 26, 2022 | 89.36 | 89.44 | 88.36 | 88.78 | 939,657 | -1.65(-1.83%) |
Jul 25, 2022 | 91.45 | 91.56 | 89.71 | 90.43 | 1,325,946 | -1.75(-1.90%) |
Jul 22, 2022 | 93.20 | 94.20 | 91.71 | 92.18 | 1,939,699 | +3.40(+3.83%) |
Jul 21, 2022 | 86.37 | 88.84 | 85.86 | 88.78 | 2,349,018 | -2.01(-2.21%) |
Jul 20, 2022 | 90.24 | 91.18 | 89.96 | 90.79 | 1,636,155 | -0.01(-0.01%) |
Jul 19, 2022 | 89.05 | 90.88 | 88.68 | 90.80 | 1,574,520 | +4.18(+4.82%) |
Jul 18, 2022 | 87.28 | 87.97 | 86.39 | 86.62 | 1,020,182 | +0.09(+0.10%) |
Jul 15, 2022 | 85.55 | 86.55 | 85.19 | 86.53 | 1,083,882 | +2.54(+3.02%) |
Jul 14, 2022 | 83.23 | 84.36 | 82.10 | 83.99 | 1,161,472 | -0.52(-0.62%) |
Jul 13, 2022 | 83.16 | 85.08 | 83.07 | 84.51 | 1,190,047 | -0.39(-0.46%) |
Jul 12, 2022 | 86.38 | 86.58 | 84.67 | 84.91 | 1,184,463 | -1.94(-2.23%) |
Jul 11, 2022 | 87.68 | 87.85 | 86.73 | 86.84 | 1,025,710 | -2.23(-2.51%) |
Jul 08, 2022 | 88.58 | 89.73 | 88.18 | 89.08 | 874,973 | -0.12(-0.13%) |
Jul 07, 2022 | 88.38 | 89.21 | 88.37 | 89.19 | 819,295 | +0.84(+0.95%) |
Jul 06, 2022 | 88.54 | 88.88 | 87.50 | 88.36 | 1,484,592 | +0.69(+0.79%) |
Jul 05, 2022 | 86.11 | 87.70 | 85.86 | 87.67 | 1,607,280 | -1.51(-1.70%) |
Jul 01, 2022 | 88.27 | 89.19 | 87.82 | 89.19 | 1,657,683 | -0.02(-0.02%) |
Jun 30, 2022 | 88.41 | 89.73 | 87.47 | 89.20 | 1,835,746 | -3.16(-3.42%) |
Jun 29, 2022 | 92.75 | 93.61 | 92.20 | 92.36 | 1,242,108 | -1.51(-1.61%) |
Jun 28, 2022 | 94.95 | 95.43 | 93.87 | 93.88 | 1,428,981 | -1.80(-1.88%) |
Jun 27, 2022 | 96.12 | 96.67 | 95.25 | 95.67 | 849,905 | -1.09(-1.13%) |
Jun 24, 2022 | 94.19 | 96.82 | 94.12 | 96.77 | 1,298,592 | +4.10(+4.42%) |
Jun 23, 2022 | 91.78 | 92.81 | 91.24 | 92.67 | 934,542 | +0.24(+0.26%) |
Jun 22, 2022 | 91.53 | 93.66 | 91.44 | 92.43 | 930,672 | -0.09(-0.10%) |
Jun 21, 2022 | 92.75 | 93.31 | 92.42 | 92.52 | 1,040,599 | +1.07(+1.17%) |
Jun 17, 2022 | 91.12 | 92.23 | 90.45 | 91.45 | 1,459,933 | +0.24(+0.26%) |
Jun 16, 2022 | 90.82 | 91.51 | 90.30 | 91.21 | 1,491,004 | -0.53(-0.58%) |
Jun 15, 2022 | 91.22 | 92.64 | 89.89 | 91.74 | 1,316,390 | +2.88(+3.24%) |
Jun 14, 2022 | 90.19 | 90.35 | 88.41 | 88.86 | 1,657,595 | -0.44(-0.50%) |
Jun 13, 2022 | 89.14 | 90.24 | 88.61 | 89.30 | 1,869,099 | -3.29(-3.56%) |
Jun 10, 2022 | 93.99 | 94.01 | 92.10 | 92.60 | 1,306,109 | -2.58(-2.71%) |
Jun 09, 2022 | 97.16 | 97.79 | 95.16 | 95.17 | 955,979 | -3.02(-3.07%) |
Jun 08, 2022 | 98.89 | 99.35 | 97.97 | 98.19 | 828,888 | -2.09(-2.09%) |
Jun 07, 2022 | 98.80 | 100.36 | 98.62 | 100.29 | 972,170 | +1.11(+1.12%) |
Jun 06, 2022 | 100.46 | 100.69 | 98.95 | 99.18 | 753,160 | +0.42(+0.43%) |
Jun 03, 2022 | 98.91 | 99.38 | 98.34 | 98.75 | 690,442 | -1.66(-1.65%) |
Jun 02, 2022 | 97.86 | 100.42 | 97.67 | 100.41 | 1,090,064 | +2.74(+2.81%) |