Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 91.29 | 91.37 | 89.19 | 89.26 | 46,657 | -2.21(-2.41%) |
Aug 30, 2022 | 93.69 | 93.69 | 91.24 | 91.47 | 55,893 | -2.27(-2.42%) |
Aug 29, 2022 | 92.62 | 94.34 | 92.25 | 93.74 | 41,130 | -0.12(-0.13%) |
Aug 26, 2022 | 98.82 | 98.84 | 93.45 | 93.85 | 68,820 | -5.11(-5.16%) |
Aug 25, 2022 | 97.75 | 99.57 | 97.09 | 98.97 | 65,163 | +1.95(+2.01%) |
Aug 24, 2022 | 96.53 | 97.87 | 96.19 | 97.02 | 59,406 | +0.55(+0.57%) |
Aug 23, 2022 | 95.93 | 97.71 | 95.93 | 96.47 | 47,929 | +0.24(+0.25%) |
Aug 22, 2022 | 98.70 | 98.70 | 95.94 | 96.23 | 48,640 | -3.86(-3.86%) |
Aug 19, 2022 | 101.18 | 101.18 | 99.28 | 100.09 | 116,822 | -1.91(-1.87%) |
Aug 18, 2022 | 99.63 | 102.91 | 99.63 | 102.00 | 94,705 | +1.81(+1.81%) |
Aug 17, 2022 | 100.32 | 100.99 | 99.38 | 100.19 | 84,641 | -1.63(-1.60%) |
Aug 16, 2022 | 101.87 | 101.94 | 101.17 | 101.83 | 58,138 | +0.39(+0.39%) |
Aug 15, 2022 | 100.82 | 102.14 | 100.35 | 101.43 | 65,191 | -0.64(-0.63%) |
Aug 12, 2022 | 100.89 | 102.83 | 99.97 | 102.07 | 76,231 | +1.16(+1.15%) |
Aug 11, 2022 | 101.91 | 101.91 | 99.57 | 100.91 | 50,351 | +1.60(+1.61%) |
Aug 10, 2022 | 98.09 | 99.44 | 95.24 | 99.31 | 84,378 | +2.35(+2.42%) |
Aug 09, 2022 | 95.67 | 96.99 | 95.29 | 96.96 | 65,422 | +0.45(+0.47%) |
Aug 08, 2022 | 96.77 | 97.65 | 95.66 | 96.51 | 73,562 | -0.43(-0.45%) |
Aug 05, 2022 | 94.21 | 97.12 | 94.21 | 96.94 | 59,971 | +1.32(+1.38%) |
Aug 04, 2022 | 95.61 | 95.74 | 93.83 | 95.62 | 56,223 | -0.15(-0.15%) |
Aug 03, 2022 | 95.43 | 97.18 | 94.30 | 95.77 | 86,081 | +1.66(+1.76%) |
Aug 02, 2022 | 93.22 | 95.83 | 91.74 | 94.11 | 90,167 | +2.88(+3.16%) |
Aug 01, 2022 | 91.18 | 92.38 | 89.83 | 91.23 | 103,641 | -0.64(-0.70%) |
Jul 29, 2022 | 89.89 | 92.00 | 89.89 | 91.87 | 68,295 | +1.78(+1.97%) |
Jul 28, 2022 | 89.95 | 90.21 | 88.69 | 90.09 | 58,374 | +0.68(+0.76%) |
Jul 27, 2022 | 87.61 | 90.04 | 87.49 | 89.41 | 56,656 | +2.64(+3.05%) |
Jul 26, 2022 | 86.68 | 87.86 | 86.67 | 86.77 | 84,183 | -0.03(-0.03%) |
Jul 25, 2022 | 85.87 | 86.93 | 85.87 | 86.80 | 48,257 | +0.80(+0.93%) |
Jul 22, 2022 | 86.72 | 87.61 | 85.03 | 86.00 | 57,570 | -0.39(-0.46%) |
Jul 21, 2022 | 84.81 | 86.40 | 84.14 | 86.40 | 72,769 | +0.34(+0.40%) |
Jul 20, 2022 | 84.70 | 86.42 | 84.31 | 86.05 | 105,057 | +1.55(+1.84%) |
Jul 19, 2022 | 81.75 | 84.99 | 81.75 | 84.50 | 98,863 | +3.97(+4.93%) |
Jul 18, 2022 | 81.19 | 81.82 | 80.13 | 80.53 | 75,590 | +0.43(+0.54%) |
Jul 15, 2022 | 79.23 | 80.31 | 78.86 | 80.10 | 68,266 | +1.85(+2.36%) |
Jul 14, 2022 | 76.87 | 78.30 | 76.42 | 78.25 | 172,633 | -0.13(-0.16%) |
Jul 13, 2022 | 76.96 | 78.59 | 76.35 | 78.38 | 64,253 | +0.63(+0.81%) |
Jul 12, 2022 | 76.77 | 79.00 | 76.77 | 77.75 | 68,191 | -0.10(-0.13%) |
Jul 11, 2022 | 77.88 | 78.40 | 77.25 | 77.85 | 60,907 | -0.31(-0.40%) |
Jul 08, 2022 | 78.71 | 79.09 | 76.39 | 78.16 | 106,196 | -0.25(-0.31%) |
Jul 07, 2022 | 76.62 | 79.27 | 76.62 | 78.41 | 120,996 | +2.70(+3.57%) |
Jul 06, 2022 | 76.55 | 76.82 | 74.83 | 75.70 | 301,842 | -1.58(-2.05%) |
Jul 05, 2022 | 78.61 | 79.57 | 76.08 | 77.29 | 215,655 | -2.89(-3.60%) |
Jul 01, 2022 | 80.05 | 81.55 | 78.84 | 80.17 | 193,062 | -0.34(-0.43%) |
Jun 30, 2022 | 79.52 | 80.79 | 78.95 | 80.52 | 125,354 | -0.22(-0.27%) |
Jun 29, 2022 | 82.22 | 82.22 | 79.87 | 80.73 | 56,719 | -1.07(-1.31%) |
Jun 28, 2022 | 83.71 | 85.23 | 81.80 | 81.81 | 60,712 | -1.11(-1.34%) |
Jun 27, 2022 | 81.86 | 83.41 | 81.60 | 82.92 | 122,095 | +1.40(+1.71%) |
Jun 24, 2022 | 79.44 | 82.94 | 79.44 | 81.52 | 221,159 | +2.80(+3.56%) |
Jun 23, 2022 | 81.13 | 82.45 | 78.52 | 78.72 | 141,310 | -1.93(-2.39%) |
Jun 22, 2022 | 80.80 | 82.61 | 79.72 | 80.65 | 151,706 | -1.07(-1.31%) |
Jun 21, 2022 | 83.61 | 83.61 | 81.47 | 81.72 | 117,236 | -0.15(-0.18%) |
Jun 17, 2022 | 82.13 | 83.23 | 80.93 | 81.86 | 207,216 | +0.80(+0.98%) |
Jun 16, 2022 | 84.75 | 84.75 | 80.99 | 81.07 | 113,930 | -4.92(-5.73%) |
Jun 15, 2022 | 87.02 | 87.12 | 85.12 | 85.99 | 124,715 | -0.31(-0.36%) |
Jun 14, 2022 | 85.93 | 86.53 | 84.60 | 86.31 | 85,842 | +0.38(+0.45%) |
Jun 13, 2022 | 88.35 | 88.35 | 85.61 | 85.92 | 69,655 | -4.82(-5.31%) |
Jun 10, 2022 | 92.11 | 92.87 | 89.94 | 90.74 | 47,982 | -3.36(-3.57%) |
Jun 09, 2022 | 94.29 | 95.07 | 93.64 | 94.10 | 41,061 | -0.58(-0.61%) |
Jun 08, 2022 | 96.41 | 97.13 | 94.09 | 94.68 | 53,171 | -2.61(-2.69%) |
Jun 07, 2022 | 96.70 | 98.23 | 96.21 | 97.29 | 54,459 | -0.25(-0.25%) |
Jun 06, 2022 | 97.42 | 97.76 | 96.32 | 97.54 | 60,814 | +1.16(+1.20%) |
Jun 03, 2022 | 96.43 | 97.04 | 95.63 | 96.38 | 41,599 | -0.86(-0.89%) |
Jun 02, 2022 | 96.67 | 97.32 | 95.30 | 97.25 | 70,235 | +1.67(+1.75%) |