Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 90.95 | 91.16 | 89.79 | 90.16 | 390,626 | +0.05(+0.05%) |
Aug 30, 2022 | 91.89 | 92.26 | 89.38 | 90.11 | 572,159 | -1.28(-1.40%) |
Aug 29, 2022 | 92.39 | 92.96 | 91.29 | 91.39 | 266,483 | -1.25(-1.35%) |
Aug 26, 2022 | 96.50 | 96.96 | 92.61 | 92.64 | 302,162 | -3.58(-3.72%) |
Aug 25, 2022 | 94.96 | 96.52 | 94.96 | 96.22 | 224,263 | +1.93(+2.05%) |
Aug 24, 2022 | 94.51 | 95.71 | 93.96 | 94.28 | 286,565 | -0.02(-0.02%) |
Aug 23, 2022 | 93.90 | 95.19 | 93.72 | 94.30 | 196,816 | +0.40(+0.43%) |
Aug 22, 2022 | 94.91 | 94.99 | 92.71 | 93.90 | 535,477 | -3.20(-3.30%) |
Aug 19, 2022 | 99.41 | 99.94 | 96.78 | 97.10 | 334,560 | -3.21(-3.20%) |
Aug 18, 2022 | 99.58 | 100.54 | 99.18 | 100.31 | 763,116 | +0.59(+0.59%) |
Aug 17, 2022 | 99.09 | 100.27 | 98.74 | 99.72 | 262,426 | -0.82(-0.82%) |
Aug 16, 2022 | 99.68 | 100.98 | 99.64 | 100.54 | 290,606 | +0.35(+0.35%) |
Aug 15, 2022 | 99.38 | 101.13 | 99.38 | 100.19 | 354,916 | -0.11(-0.11%) |
Aug 12, 2022 | 100.13 | 100.37 | 99.49 | 100.30 | 215,045 | +0.93(+0.93%) |
Aug 11, 2022 | 98.51 | 99.87 | 98.51 | 99.37 | 595,321 | +1.69(+1.73%) |
Aug 10, 2022 | 96.85 | 98.52 | 96.56 | 97.68 | 316,909 | +3.01(+3.18%) |
Aug 09, 2022 | 96.14 | 96.17 | 93.91 | 94.67 | 298,667 | -2.12(-2.19%) |
Aug 08, 2022 | 96.88 | 98.45 | 96.74 | 96.80 | 299,946 | +0.32(+0.33%) |
Aug 05, 2022 | 95.31 | 97.35 | 95.31 | 96.48 | 268,593 | +0.26(+0.27%) |
Aug 04, 2022 | 95.88 | 96.46 | 95.23 | 96.22 | 318,633 | +0.53(+0.56%) |
Aug 03, 2022 | 94.35 | 96.44 | 94.10 | 95.69 | 333,993 | +2.31(+2.48%) |
Aug 02, 2022 | 93.36 | 95.46 | 92.91 | 93.38 | 419,562 | -1.18(-1.25%) |
Aug 01, 2022 | 93.57 | 95.35 | 92.92 | 94.56 | 326,016 | -0.94(-0.98%) |
Jul 29, 2022 | 94.69 | 97.37 | 94.69 | 95.50 | 453,110 | +1.36(+1.44%) |
Jul 28, 2022 | 91.94 | 94.74 | 90.96 | 94.14 | 544,661 | +2.29(+2.50%) |
Jul 27, 2022 | 92.54 | 93.48 | 87.99 | 91.85 | 715,565 | +1.85(+2.06%) |
Jul 26, 2022 | 91.25 | 91.60 | 89.56 | 89.99 | 472,421 | -1.39(-1.52%) |
Jul 25, 2022 | 92.59 | 92.96 | 90.85 | 91.38 | 447,097 | -0.38(-0.42%) |
Jul 22, 2022 | 91.53 | 92.56 | 90.97 | 91.76 | 419,729 | +0.35(+0.39%) |
Jul 21, 2022 | 91.02 | 91.82 | 89.73 | 91.41 | 300,182 | -0.02(-0.02%) |
Jul 20, 2022 | 88.49 | 91.71 | 88.07 | 91.43 | 416,384 | +2.17(+2.43%) |
Jul 19, 2022 | 86.70 | 89.60 | 86.70 | 89.26 | 405,810 | +3.98(+4.67%) |
Jul 18, 2022 | 85.62 | 87.75 | 84.74 | 85.28 | 353,822 | -0.11(-0.13%) |
Jul 15, 2022 | 83.53 | 86.05 | 82.61 | 85.39 | 330,667 | +3.47(+4.23%) |
Jul 14, 2022 | 82.80 | 82.80 | 81.03 | 81.92 | 377,618 | -2.39(-2.83%) |
Jul 13, 2022 | 83.73 | 85.13 | 82.68 | 84.31 | 494,206 | -1.43(-1.67%) |
Jul 12, 2022 | 85.01 | 87.31 | 85.01 | 85.74 | 466,998 | +0.29(+0.34%) |
Jul 11, 2022 | 85.96 | 86.37 | 84.02 | 85.46 | 433,669 | -2.18(-2.49%) |
Jul 08, 2022 | 88.48 | 89.97 | 86.91 | 87.63 | 416,368 | -1.75(-1.96%) |
Jul 07, 2022 | 89.40 | 89.89 | 88.16 | 89.38 | 470,231 | +0.92(+1.04%) |
Jul 06, 2022 | 88.93 | 89.28 | 86.73 | 88.47 | 543,192 | -1.82(-2.02%) |
Jul 05, 2022 | 88.73 | 90.37 | 87.61 | 90.29 | 508,001 | +0.39(+0.44%) |
Jul 01, 2022 | 88.56 | 90.86 | 87.44 | 89.90 | 307,823 | +0.48(+0.53%) |
Jun 30, 2022 | 89.35 | 90.89 | 87.42 | 89.42 | 353,179 | -1.63(-1.79%) |
Jun 29, 2022 | 92.79 | 92.87 | 90.75 | 91.05 | 239,693 | -1.39(-1.51%) |
Jun 28, 2022 | 93.74 | 94.76 | 92.20 | 92.45 | 243,662 | +0.00(+0.00%) |
Jun 27, 2022 | 93.80 | 94.03 | 92.33 | 92.45 | 234,972 | -1.15(-1.22%) |
Jun 24, 2022 | 90.69 | 94.57 | 90.17 | 93.60 | 624,618 | +4.09(+4.57%) |
Jun 23, 2022 | 89.66 | 89.98 | 87.63 | 89.51 | 374,919 | -0.22(-0.24%) |
Jun 22, 2022 | 89.62 | 91.53 | 89.41 | 89.73 | 361,082 | -1.17(-1.28%) |
Jun 21, 2022 | 91.50 | 92.41 | 90.16 | 90.89 | 369,702 | +1.21(+1.35%) |
Jun 17, 2022 | 90.46 | 91.88 | 88.72 | 89.68 | 946,900 | +0.50(+0.56%) |
Jun 16, 2022 | 89.12 | 90.41 | 87.32 | 89.18 | 550,467 | -2.69(-2.93%) |
Jun 15, 2022 | 90.94 | 93.68 | 90.17 | 91.88 | 493,512 | +1.78(+1.97%) |
Jun 14, 2022 | 90.37 | 91.64 | 89.59 | 90.10 | 438,798 | -0.10(-0.11%) |
Jun 13, 2022 | 91.98 | 92.40 | 89.86 | 90.19 | 625,742 | -4.57(-4.82%) |
Jun 10, 2022 | 99.35 | 99.84 | 94.17 | 94.76 | 404,633 | -6.97(-6.85%) |
Jun 09, 2022 | 103.84 | 104.82 | 101.42 | 101.73 | 433,242 | -3.12(-2.98%) |
Jun 08, 2022 | 107.12 | 107.83 | 104.77 | 104.86 | 251,650 | -3.51(-3.24%) |
Jun 07, 2022 | 106.90 | 108.44 | 105.97 | 108.36 | 279,965 | +1.02(+0.95%) |
Jun 06, 2022 | 106.91 | 109.61 | 106.26 | 107.34 | 415,118 | +1.98(+1.88%) |
Jun 03, 2022 | 107.04 | 107.60 | 105.09 | 105.36 | 328,909 | -3.39(-3.12%) |
Jun 02, 2022 | 106.34 | 109.01 | 106.05 | 108.75 | 363,474 | +3.07(+2.90%) |