Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 91.77 | 92.23 | 90.59 | 90.68 | 490,355 | -0.57(-0.62%) |
Aug 30, 2022 | 92.71 | 92.73 | 91.06 | 91.25 | 132,983 | -1.21(-1.31%) |
Aug 29, 2022 | 92.85 | 93.30 | 92.34 | 92.46 | 173,145 | -0.88(-0.94%) |
Aug 26, 2022 | 95.70 | 95.70 | 93.34 | 93.34 | 94,228 | -2.33(-2.43%) |
Aug 25, 2022 | 94.68 | 95.70 | 94.58 | 95.67 | 118,006 | +1.36(+1.45%) |
Aug 24, 2022 | 93.77 | 94.89 | 93.77 | 94.30 | 112,266 | +0.59(+0.63%) |
Aug 23, 2022 | 94.94 | 94.99 | 93.37 | 93.72 | 375,412 | -1.30(-1.37%) |
Aug 22, 2022 | 96.16 | 96.39 | 94.94 | 95.02 | 390,664 | -2.03(-2.09%) |
Aug 19, 2022 | 97.58 | 97.87 | 96.78 | 97.04 | 236,620 | -1.17(-1.19%) |
Aug 18, 2022 | 99.10 | 99.29 | 97.86 | 98.21 | 172,360 | -0.85(-0.86%) |
Aug 17, 2022 | 98.72 | 99.55 | 98.37 | 99.06 | 262,253 | -0.45(-0.45%) |
Aug 16, 2022 | 99.23 | 100.04 | 99.11 | 99.51 | 300,963 | +0.01(+0.01%) |
Aug 15, 2022 | 99.15 | 99.67 | 98.98 | 99.50 | 436,528 | +0.21(+0.22%) |
Aug 12, 2022 | 98.20 | 99.36 | 98.20 | 99.29 | 188,381 | +1.64(+1.67%) |
Aug 11, 2022 | 98.02 | 98.70 | 97.39 | 97.65 | 121,841 | +0.00(+0.00%) |
Aug 10, 2022 | 97.29 | 97.81 | 96.87 | 97.65 | 104,357 | +1.52(+1.58%) |
Aug 09, 2022 | 95.45 | 96.16 | 95.32 | 96.13 | 105,565 | +0.69(+0.72%) |
Aug 08, 2022 | 95.22 | 96.11 | 94.90 | 95.44 | 217,938 | +0.93(+0.99%) |
Aug 05, 2022 | 93.61 | 94.56 | 93.30 | 94.50 | 186,013 | +0.08(+0.09%) |
Aug 04, 2022 | 94.74 | 94.81 | 93.85 | 94.42 | 164,075 | -0.15(-0.16%) |
Aug 03, 2022 | 94.91 | 95.88 | 94.52 | 94.57 | 165,257 | +0.20(+0.21%) |
Aug 02, 2022 | 95.67 | 95.94 | 94.33 | 94.37 | 287,225 | -1.42(-1.48%) |
Aug 01, 2022 | 96.48 | 96.48 | 95.50 | 95.79 | 108,898 | -0.95(-0.99%) |
Jul 29, 2022 | 96.16 | 97.06 | 95.82 | 96.74 | 229,125 | +0.62(+0.64%) |
Jul 28, 2022 | 93.66 | 96.21 | 93.66 | 96.13 | 167,079 | +3.07(+3.29%) |
Jul 27, 2022 | 92.73 | 93.30 | 92.08 | 93.06 | 151,070 | +0.60(+0.65%) |
Jul 26, 2022 | 92.34 | 92.88 | 92.12 | 92.46 | 280,630 | +0.06(+0.06%) |
Jul 25, 2022 | 92.32 | 92.89 | 91.86 | 92.41 | 119,539 | +0.39(+0.43%) |
Jul 22, 2022 | 91.86 | 92.71 | 91.41 | 92.02 | 121,331 | +0.56(+0.61%) |
Jul 21, 2022 | 90.94 | 91.50 | 89.96 | 91.45 | 305,859 | +0.52(+0.58%) |
Jul 20, 2022 | 90.84 | 91.87 | 90.48 | 90.93 | 521,482 | +0.09(+0.10%) |
Jul 19, 2022 | 89.31 | 90.96 | 89.17 | 90.84 | 285,415 | +2.21(+2.49%) |
Jul 18, 2022 | 89.74 | 89.78 | 88.25 | 88.63 | 297,173 | -0.35(-0.40%) |
Jul 15, 2022 | 88.52 | 89.31 | 87.93 | 88.99 | 503,747 | +1.57(+1.80%) |
Jul 14, 2022 | 86.92 | 87.76 | 86.92 | 87.42 | 257,772 | -0.95(-1.08%) |
Jul 13, 2022 | 88.02 | 88.91 | 87.30 | 88.37 | 194,067 | -0.55(-0.62%) |
Jul 12, 2022 | 88.68 | 89.78 | 88.20 | 88.92 | 594,212 | -0.29(-0.32%) |
Jul 11, 2022 | 89.27 | 89.64 | 88.62 | 89.21 | 506,266 | -0.31(-0.34%) |
Jul 08, 2022 | 89.81 | 90.17 | 89.09 | 89.52 | 342,107 | -0.51(-0.57%) |
Jul 07, 2022 | 90.40 | 90.87 | 89.86 | 90.03 | 119,247 | +0.18(+0.20%) |
Jul 06, 2022 | 90.18 | 91.10 | 89.56 | 89.86 | 206,069 | -0.23(-0.26%) |
Jul 05, 2022 | 89.49 | 90.09 | 88.02 | 90.09 | 313,825 | -0.27(-0.30%) |
Jul 01, 2022 | 88.99 | 90.57 | 88.71 | 90.36 | 231,117 | +1.51(+1.70%) |
Jun 30, 2022 | 88.65 | 90.07 | 87.81 | 88.85 | 359,819 | -0.44(-0.49%) |
Jun 29, 2022 | 89.44 | 89.46 | 88.46 | 89.29 | 403,882 | -0.56(-0.62%) |
Jun 28, 2022 | 91.15 | 92.15 | 89.74 | 89.85 | 475,260 | -0.80(-0.89%) |
Jun 27, 2022 | 90.51 | 91.56 | 89.92 | 90.65 | 271,957 | +0.04(+0.04%) |
Jun 24, 2022 | 89.26 | 90.71 | 89.03 | 90.61 | 754,986 | +1.94(+2.19%) |
Jun 23, 2022 | 87.50 | 88.89 | 87.43 | 88.67 | 451,722 | +1.60(+1.84%) |
Jun 22, 2022 | 85.21 | 88.04 | 85.21 | 87.07 | 542,656 | +0.93(+1.08%) |
Jun 21, 2022 | 86.32 | 87.29 | 86.06 | 86.14 | 252,630 | +0.63(+0.74%) |
Jun 17, 2022 | 85.47 | 86.78 | 84.93 | 85.50 | 346,689 | +0.39(+0.46%) |
Jun 16, 2022 | 85.15 | 85.92 | 84.75 | 85.12 | 426,689 | -1.84(-2.12%) |
Jun 15, 2022 | 85.70 | 88.23 | 85.57 | 86.96 | 302,149 | +2.05(+2.41%) |
Jun 14, 2022 | 85.30 | 85.77 | 84.21 | 84.91 | 297,655 | -0.31(-0.36%) |
Jun 13, 2022 | 87.63 | 87.64 | 84.87 | 85.22 | 462,092 | -4.61(-5.13%) |
Jun 10, 2022 | 90.57 | 90.71 | 89.58 | 89.82 | 1,102,577 | -1.65(-1.80%) |
Jun 09, 2022 | 93.46 | 93.80 | 91.44 | 91.47 | 280,676 | -2.28(-2.43%) |
Jun 08, 2022 | 95.74 | 95.74 | 93.51 | 93.75 | 523,359 | -2.54(-2.64%) |
Jun 07, 2022 | 94.13 | 96.33 | 93.92 | 96.29 | 273,940 | +1.78(+1.88%) |
Jun 06, 2022 | 95.97 | 95.97 | 94.27 | 94.51 | 981,930 | -0.85(-0.89%) |
Jun 03, 2022 | 96.14 | 96.37 | 95.07 | 95.36 | 136,563 | -1.45(-1.49%) |
Jun 02, 2022 | 95.73 | 96.81 | 94.48 | 96.81 | 1,185,795 | +1.05(+1.09%) |