Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.54 | 93.87 | 92.25 | 92.32 | 23,359 | -0.57(-0.61%) |
Aug 30, 2022 | 94.28 | 94.28 | 92.78 | 92.89 | 14,928 | -1.41(-1.50%) |
Aug 29, 2022 | 94.62 | 95.11 | 93.99 | 94.30 | 4,523 | -0.72(-0.76%) |
Aug 26, 2022 | 97.42 | 97.42 | 95.02 | 95.02 | 2,303 | -2.22(-2.29%) |
Aug 25, 2022 | 96.06 | 97.24 | 96.06 | 97.24 | 5,453 | +1.30(+1.35%) |
Aug 24, 2022 | 95.63 | 96.48 | 95.63 | 95.95 | 10,091 | +0.40(+0.42%) |
Aug 23, 2022 | 96.51 | 96.51 | 95.11 | 95.54 | 12,011 | -1.20(-1.24%) |
Aug 22, 2022 | 97.74 | 97.74 | 96.71 | 96.74 | 4,747 | -2.00(-2.03%) |
Aug 19, 2022 | 99.18 | 99.18 | 98.50 | 98.75 | 56,313 | -0.83(-0.83%) |
Aug 18, 2022 | 99.92 | 100.02 | 99.16 | 99.58 | 2,450 | -0.71(-0.71%) |
Aug 17, 2022 | 99.94 | 100.84 | 99.79 | 100.29 | 10,483 | -0.66(-0.66%) |
Aug 16, 2022 | 100.84 | 101.19 | 100.80 | 100.95 | 5,163 | -0.19(-0.19%) |
Aug 15, 2022 | 100.74 | 101.33 | 100.69 | 101.14 | 41,021 | +0.59(+0.59%) |
Aug 12, 2022 | 99.24 | 100.55 | 99.24 | 100.55 | 3,387 | +1.65(+1.67%) |
Aug 11, 2022 | 99.95 | 99.95 | 98.72 | 98.89 | 5,094 | -0.48(-0.48%) |
Aug 10, 2022 | 98.89 | 99.44 | 98.55 | 99.37 | 2,644 | +1.66(+1.70%) |
Aug 09, 2022 | 97.65 | 97.72 | 97.15 | 97.71 | 4,587 | +0.42(+0.43%) |
Aug 08, 2022 | 97.34 | 97.95 | 97.12 | 97.29 | 3,430 | +0.83(+0.86%) |
Aug 05, 2022 | 95.77 | 96.46 | 95.42 | 96.46 | 4,664 | +0.11(+0.11%) |
Aug 04, 2022 | 96.30 | 96.40 | 95.97 | 96.35 | 1,854 | -0.13(-0.14%) |
Aug 03, 2022 | 96.57 | 97.15 | 96.49 | 96.49 | 2,759 | +0.27(+0.28%) |
Aug 02, 2022 | 97.26 | 97.51 | 96.22 | 96.22 | 2,638 | -1.02(-1.05%) |
Aug 01, 2022 | 97.58 | 97.59 | 97.00 | 97.24 | 17,333 | -0.79(-0.80%) |
Jul 29, 2022 | 97.87 | 98.28 | 97.54 | 98.02 | 2,832 | +0.41(+0.42%) |
Jul 28, 2022 | 95.67 | 97.61 | 95.67 | 97.61 | 30,548 | +3.12(+3.30%) |
Jul 27, 2022 | 93.75 | 94.54 | 93.53 | 94.49 | 2,102 | +0.55(+0.59%) |
Jul 26, 2022 | 93.92 | 94.01 | 93.68 | 93.94 | 2,578 | +0.22(+0.24%) |
Jul 25, 2022 | 93.76 | 94.10 | 93.33 | 93.71 | 2,607 | +0.22(+0.23%) |
Jul 22, 2022 | 93.63 | 94.03 | 93.08 | 93.50 | 2,705 | +0.50(+0.54%) |
Jul 21, 2022 | 92.23 | 93.00 | 91.77 | 93.00 | 2,026 | +0.59(+0.63%) |
Jul 20, 2022 | 92.18 | 92.96 | 92.18 | 92.41 | 8,326 | -0.24(-0.26%) |
Jul 19, 2022 | 91.55 | 92.65 | 91.46 | 92.65 | 8,069 | +2.21(+2.45%) |
Jul 18, 2022 | 91.73 | 91.73 | 90.31 | 90.43 | 3,285 | -0.58(-0.64%) |
Jul 15, 2022 | 90.98 | 91.37 | 90.74 | 91.01 | 1,953 | +1.25(+1.39%) |
Jul 14, 2022 | 89.53 | 89.90 | 89.50 | 89.77 | 4,139 | -0.83(-0.91%) |
Jul 13, 2022 | 89.71 | 90.83 | 89.71 | 90.59 | 1,932 | -0.17(-0.18%) |
Jul 12, 2022 | 91.27 | 91.34 | 90.31 | 90.76 | 5,893 | -0.41(-0.45%) |
Jul 11, 2022 | 90.69 | 91.42 | 90.69 | 91.17 | 3,297 | -0.34(-0.37%) |
Jul 08, 2022 | 92.00 | 92.00 | 91.17 | 91.51 | 9,744 | -0.55(-0.59%) |
Jul 07, 2022 | 92.20 | 92.66 | 91.85 | 92.05 | 4,343 | +0.15(+0.16%) |
Jul 06, 2022 | 92.78 | 92.78 | 91.71 | 91.91 | 5,104 | +0.07(+0.07%) |
Jul 05, 2022 | 91.99 | 91.99 | 89.86 | 91.84 | 6,871 | -0.65(-0.70%) |
Jul 01, 2022 | 91.80 | 92.49 | 91.19 | 92.49 | 61,487 | +1.92(+2.12%) |
Jun 30, 2022 | 90.67 | 91.78 | 89.89 | 90.57 | 6,863 | -0.49(-0.54%) |
Jun 29, 2022 | 90.99 | 91.07 | 90.60 | 91.07 | 4,904 | -0.56(-0.61%) |
Jun 28, 2022 | 93.84 | 93.84 | 91.63 | 91.63 | 7,551 | -1.02(-1.10%) |
Jun 27, 2022 | 93.67 | 93.67 | 92.64 | 92.64 | 7,178 | -0.12(-0.13%) |
Jun 24, 2022 | 91.42 | 92.76 | 91.42 | 92.76 | 3,004 | +1.77(+1.94%) |
Jun 23, 2022 | 90.18 | 91.20 | 89.88 | 90.99 | 6,573 | +1.60(+1.79%) |
Jun 22, 2022 | 87.80 | 89.98 | 87.80 | 89.39 | 10,704 | +1.18(+1.34%) |
Jun 21, 2022 | 87.85 | 89.18 | 87.85 | 88.21 | 36,562 | +0.94(+1.08%) |
Jun 17, 2022 | 86.77 | 88.17 | 86.50 | 87.27 | 72,448 | +0.81(+0.94%) |
Jun 16, 2022 | 87.03 | 87.10 | 86.43 | 86.46 | 38,982 | -2.23(-2.51%) |
Jun 15, 2022 | 87.14 | 89.42 | 87.14 | 88.69 | 48,248 | +2.23(+2.58%) |
Jun 14, 2022 | 86.09 | 87.35 | 86.03 | 86.45 | 4,013 | -1.05(-1.20%) |
Jun 13, 2022 | 90.07 | 90.07 | 87.50 | 87.50 | 6,189 | -4.58(-4.98%) |
Jun 10, 2022 | 92.51 | 92.74 | 91.96 | 92.08 | 6,311 | -1.83(-1.95%) |
Jun 09, 2022 | 95.66 | 95.90 | 93.91 | 93.91 | 5,888 | -1.88(-1.96%) |
Jun 08, 2022 | 97.09 | 97.12 | 95.79 | 95.79 | 2,926 | -2.16(-2.21%) |
Jun 07, 2022 | 96.49 | 97.96 | 95.98 | 97.95 | 4,223 | +1.49(+1.54%) |
Jun 06, 2022 | 96.95 | 97.09 | 96.46 | 96.47 | 6,056 | -0.45(-0.46%) |
Jun 03, 2022 | 97.24 | 97.44 | 96.76 | 96.91 | 9,178 | -1.19(-1.21%) |
Jun 02, 2022 | 96.80 | 98.10 | 95.20 | 98.10 | 6,021 | +1.21(+1.25%) |