Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.40 | 90.35 | 88.59 | 88.65 | 289,342 | -0.75(-0.84%) |
Aug 30, 2022 | 92.08 | 92.48 | 88.70 | 89.40 | 244,984 | -2.66(-2.89%) |
Aug 29, 2022 | 95.58 | 95.79 | 90.79 | 92.06 | 290,055 | -5.06(-5.21%) |
Aug 26, 2022 | 100.77 | 101.03 | 96.53 | 97.12 | 145,180 | -3.83(-3.79%) |
Aug 25, 2022 | 98.70 | 101.20 | 98.29 | 100.95 | 229,413 | +3.34(+3.42%) |
Aug 24, 2022 | 94.26 | 98.27 | 94.26 | 97.61 | 183,669 | +3.53(+3.75%) |
Aug 23, 2022 | 100.05 | 100.36 | 93.96 | 94.08 | 227,778 | -5.97(-5.97%) |
Aug 22, 2022 | 101.00 | 102.49 | 99.83 | 100.05 | 201,177 | -2.57(-2.50%) |
Aug 19, 2022 | 102.00 | 103.45 | 100.32 | 102.62 | 222,229 | -1.41(-1.36%) |
Aug 18, 2022 | 103.85 | 106.54 | 102.61 | 104.03 | 270,685 | +0.50(+0.48%) |
Aug 17, 2022 | 101.43 | 104.44 | 101.27 | 103.53 | 180,556 | +0.72(+0.70%) |
Aug 16, 2022 | 100.00 | 103.47 | 99.62 | 102.81 | 187,533 | +3.05(+3.06%) |
Aug 15, 2022 | 96.21 | 99.93 | 96.21 | 99.76 | 184,011 | +1.83(+1.87%) |
Aug 12, 2022 | 94.30 | 98.08 | 93.55 | 97.93 | 304,089 | +4.66(+5.00%) |
Aug 11, 2022 | 93.78 | 94.81 | 92.80 | 93.27 | 142,570 | -0.22(-0.24%) |
Aug 10, 2022 | 91.00 | 93.65 | 90.62 | 93.49 | 147,767 | +3.87(+4.32%) |
Aug 09, 2022 | 89.61 | 90.17 | 88.90 | 89.62 | 104,891 | -0.14(-0.16%) |
Aug 08, 2022 | 90.78 | 91.46 | 89.00 | 89.76 | 100,491 | -0.41(-0.45%) |
Aug 05, 2022 | 90.47 | 90.47 | 88.62 | 90.17 | 89,394 | -0.42(-0.46%) |
Aug 04, 2022 | 90.92 | 92.15 | 90.40 | 90.59 | 127,064 | -0.85(-0.93%) |
Aug 03, 2022 | 92.10 | 92.10 | 88.63 | 91.44 | 131,951 | +0.20(+0.22%) |
Aug 02, 2022 | 87.96 | 92.70 | 87.91 | 91.24 | 149,218 | +3.56(+4.06%) |
Aug 01, 2022 | 85.87 | 88.68 | 85.36 | 87.68 | 119,693 | +1.04(+1.20%) |
Jul 29, 2022 | 85.32 | 87.42 | 84.78 | 86.64 | 146,585 | +1.32(+1.55%) |
Jul 28, 2022 | 82.91 | 85.37 | 81.70 | 85.32 | 144,909 | +2.61(+3.16%) |
Jul 27, 2022 | 82.14 | 83.22 | 81.51 | 82.71 | 83,173 | +1.23(+1.51%) |
Jul 26, 2022 | 82.31 | 83.13 | 81.33 | 81.48 | 126,742 | -1.46(-1.76%) |
Jul 25, 2022 | 80.98 | 83.68 | 79.68 | 82.94 | 132,673 | +1.73(+2.13%) |
Jul 22, 2022 | 83.43 | 83.43 | 80.21 | 81.21 | 163,708 | -1.71(-2.06%) |
Jul 21, 2022 | 82.12 | 83.36 | 81.49 | 82.92 | 120,968 | +0.24(+0.29%) |
Jul 20, 2022 | 81.98 | 84.07 | 81.30 | 82.68 | 212,381 | +1.19(+1.46%) |
Jul 19, 2022 | 77.71 | 81.75 | 77.26 | 81.49 | 190,409 | +3.53(+4.53%) |
Jul 18, 2022 | 80.10 | 80.47 | 77.65 | 77.96 | 246,943 | -0.72(-0.92%) |
Jul 15, 2022 | 78.37 | 78.95 | 76.01 | 78.68 | 163,710 | +2.56(+3.36%) |
Jul 14, 2022 | 76.01 | 76.98 | 74.56 | 76.12 | 168,593 | -0.57(-0.74%) |
Jul 13, 2022 | 76.90 | 77.95 | 75.73 | 76.69 | 153,049 | -1.46(-1.87%) |
Jul 12, 2022 | 79.83 | 80.47 | 77.58 | 78.15 | 167,373 | -2.34(-2.91%) |
Jul 11, 2022 | 82.63 | 82.63 | 79.45 | 80.49 | 240,220 | -2.32(-2.80%) |
Jul 08, 2022 | 85.34 | 86.12 | 82.18 | 82.81 | 183,672 | -2.73(-3.19%) |
Jul 07, 2022 | 83.55 | 85.55 | 82.84 | 85.54 | 229,544 | +2.47(+2.97%) |
Jul 06, 2022 | 82.84 | 84.37 | 81.16 | 83.07 | 220,099 | -0.01(-0.01%) |
Jul 05, 2022 | 84.70 | 84.70 | 79.28 | 83.08 | 380,596 | -2.83(-3.29%) |
Jul 01, 2022 | 81.50 | 86.00 | 80.96 | 85.91 | 327,453 | +3.71(+4.51%) |
Jun 30, 2022 | 76.35 | 82.51 | 74.93 | 82.20 | 729,455 | +4.24(+5.44%) |
Jun 29, 2022 | 73.92 | 78.96 | 70.08 | 77.96 | 1,600,744 | -3.75(-4.59%) |
Jun 28, 2022 | 83.51 | 84.96 | 81.00 | 81.71 | 330,714 | -1.12(-1.35%) |
Jun 27, 2022 | 83.52 | 83.86 | 81.25 | 82.83 | 179,586 | +0.03(+0.04%) |
Jun 24, 2022 | 83.15 | 84.30 | 82.31 | 82.80 | 235,330 | +0.44(+0.53%) |
Jun 23, 2022 | 82.86 | 83.64 | 80.81 | 82.36 | 160,996 | -0.03(-0.04%) |
Jun 22, 2022 | 81.17 | 83.28 | 80.61 | 82.39 | 163,102 | +0.02(+0.02%) |
Jun 21, 2022 | 83.97 | 84.96 | 82.29 | 82.37 | 189,510 | -1.15(-1.38%) |
Jun 17, 2022 | 80.47 | 84.78 | 79.58 | 83.52 | 478,105 | +4.24(+5.35%) |
Jun 16, 2022 | 81.92 | 83.34 | 79.03 | 79.28 | 256,159 | -4.33(-5.18%) |
Jun 15, 2022 | 82.01 | 84.42 | 81.50 | 83.61 | 277,053 | +2.44(+3.01%) |
Jun 14, 2022 | 83.56 | 83.56 | 80.07 | 81.17 | 295,903 | -2.17(-2.60%) |
Jun 13, 2022 | 86.81 | 88.35 | 83.28 | 83.34 | 364,562 | -7.19(-7.94%) |
Jun 10, 2022 | 89.18 | 91.72 | 88.35 | 90.53 | 168,024 | -0.24(-0.26%) |
Jun 09, 2022 | 92.42 | 92.91 | 90.51 | 90.77 | 130,805 | -2.03(-2.19%) |
Jun 08, 2022 | 92.08 | 94.05 | 91.25 | 92.80 | 218,325 | -0.12(-0.13%) |
Jun 07, 2022 | 90.29 | 93.43 | 89.27 | 92.92 | 431,755 | +1.68(+1.84%) |
Jun 06, 2022 | 97.04 | 97.04 | 91.11 | 91.24 | 285,320 | -5.03(-5.22%) |
Jun 03, 2022 | 96.30 | 97.49 | 94.59 | 96.27 | 139,906 | -1.40(-1.43%) |
Jun 02, 2022 | 91.83 | 98.22 | 91.55 | 97.67 | 261,797 | +6.53(+7.16%) |