Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 90.87 | 94.10 | 90.08 | 92.79 | 309,287 | +0.11(+0.12%) |
Aug 30, 2022 | 94.75 | 94.77 | 91.75 | 92.68 | 335,911 | -3.70(-3.84%) |
Aug 29, 2022 | 94.78 | 98.01 | 94.45 | 96.38 | 219,220 | +1.18(+1.24%) |
Aug 26, 2022 | 96.02 | 97.22 | 94.77 | 95.20 | 276,484 | -0.77(-0.80%) |
Aug 25, 2022 | 95.91 | 96.29 | 94.95 | 95.97 | 104,680 | +0.72(+0.76%) |
Aug 24, 2022 | 94.10 | 95.38 | 93.34 | 95.25 | 206,400 | +1.67(+1.78%) |
Aug 23, 2022 | 92.70 | 95.41 | 92.70 | 93.58 | 299,546 | +2.36(+2.59%) |
Aug 22, 2022 | 90.14 | 91.73 | 88.59 | 91.22 | 214,726 | +0.45(+0.50%) |
Aug 19, 2022 | 90.64 | 91.50 | 90.20 | 90.77 | 153,011 | -0.56(-0.61%) |
Aug 18, 2022 | 89.12 | 91.41 | 89.12 | 91.33 | 724,735 | +3.22(+3.65%) |
Aug 17, 2022 | 86.82 | 88.87 | 86.60 | 88.11 | 117,746 | +1.13(+1.30%) |
Aug 16, 2022 | 87.78 | 88.62 | 85.96 | 86.98 | 131,840 | +0.31(+0.36%) |
Aug 15, 2022 | 85.31 | 87.15 | 83.91 | 86.67 | 189,868 | -1.70(-1.92%) |
Aug 12, 2022 | 86.86 | 88.40 | 86.53 | 88.37 | 119,269 | +0.99(+1.13%) |
Aug 11, 2022 | 85.40 | 88.00 | 85.40 | 87.38 | 137,528 | +3.55(+4.23%) |
Aug 10, 2022 | 82.94 | 84.21 | 81.29 | 83.83 | 94,311 | +0.89(+1.08%) |
Aug 09, 2022 | 82.53 | 84.17 | 82.53 | 82.94 | 172,193 | +1.61(+1.98%) |
Aug 08, 2022 | 81.25 | 82.27 | 80.88 | 81.33 | 94,538 | +0.29(+0.36%) |
Aug 05, 2022 | 77.99 | 81.83 | 77.56 | 81.04 | 147,344 | +2.22(+2.82%) |
Aug 04, 2022 | 81.79 | 81.79 | 78.71 | 78.82 | 241,910 | -3.02(-3.69%) |
Aug 03, 2022 | 84.66 | 84.91 | 80.74 | 81.84 | 207,672 | -2.28(-2.71%) |
Aug 02, 2022 | 84.03 | 84.93 | 82.93 | 84.12 | 145,321 | +0.11(+0.13%) |
Aug 01, 2022 | 84.11 | 84.68 | 82.70 | 84.01 | 161,784 | -2.04(-2.37%) |
Jul 29, 2022 | 85.00 | 86.31 | 84.53 | 86.05 | 221,150 | +2.51(+3.00%) |
Jul 28, 2022 | 84.53 | 85.11 | 82.13 | 83.54 | 97,332 | -0.02(-0.02%) |
Jul 27, 2022 | 81.89 | 83.92 | 80.90 | 83.56 | 118,883 | +2.45(+3.02%) |
Jul 26, 2022 | 83.18 | 83.26 | 80.21 | 81.11 | 182,267 | -0.45(-0.55%) |
Jul 25, 2022 | 78.99 | 81.60 | 78.11 | 81.56 | 153,271 | +3.80(+4.89%) |
Jul 22, 2022 | 79.19 | 79.98 | 77.34 | 77.76 | 112,237 | -1.22(-1.54%) |
Jul 21, 2022 | 78.70 | 79.03 | 76.54 | 78.98 | 369,655 | -1.70(-2.11%) |
Jul 20, 2022 | 78.22 | 80.98 | 77.75 | 80.68 | 114,071 | +1.77(+2.24%) |
Jul 19, 2022 | 76.26 | 79.09 | 75.93 | 78.91 | 166,893 | +2.69(+3.53%) |
Jul 18, 2022 | 76.08 | 77.51 | 75.84 | 76.22 | 146,756 | +1.91(+2.57%) |
Jul 15, 2022 | 74.10 | 74.50 | 72.88 | 74.31 | 154,202 | +1.60(+2.20%) |
Jul 14, 2022 | 71.46 | 72.74 | 70.09 | 72.71 | 191,251 | -1.43(-1.93%) |
Jul 13, 2022 | 73.32 | 75.63 | 72.96 | 74.14 | 179,582 | +0.30(+0.41%) |
Jul 12, 2022 | 73.15 | 74.49 | 72.31 | 73.84 | 232,387 | -1.69(-2.24%) |
Jul 11, 2022 | 75.24 | 76.51 | 74.36 | 75.53 | 170,825 | -0.83(-1.09%) |
Jul 08, 2022 | 77.37 | 77.67 | 75.04 | 76.36 | 201,207 | -0.05(-0.07%) |
Jul 07, 2022 | 74.58 | 77.13 | 74.58 | 76.41 | 353,690 | +3.63(+4.99%) |
Jul 06, 2022 | 73.66 | 75.00 | 70.39 | 72.78 | 696,269 | -1.78(-2.39%) |
Jul 05, 2022 | 76.73 | 77.15 | 72.88 | 74.56 | 577,195 | -4.18(-5.31%) |
Jul 01, 2022 | 78.80 | 79.11 | 76.04 | 78.74 | 776,582 | +0.89(+1.14%) |
Jun 30, 2022 | 78.44 | 80.21 | 77.19 | 77.85 | 339,434 | -2.25(-2.81%) |
Jun 29, 2022 | 85.05 | 85.54 | 79.85 | 80.10 | 384,132 | -3.70(-4.42%) |
Jun 28, 2022 | 83.78 | 84.89 | 82.14 | 83.80 | 527,639 | +2.54(+3.13%) |
Jun 27, 2022 | 79.26 | 81.80 | 79.11 | 81.26 | 222,494 | +2.96(+3.78%) |
Jun 24, 2022 | 78.06 | 80.15 | 77.02 | 78.30 | 300,138 | +1.44(+1.87%) |
Jun 23, 2022 | 81.13 | 81.46 | 75.83 | 76.86 | 847,648 | -3.70(-4.59%) |
Jun 22, 2022 | 80.61 | 82.49 | 79.62 | 80.56 | 621,053 | -4.30(-5.07%) |
Jun 21, 2022 | 82.76 | 85.41 | 82.76 | 84.86 | 840,890 | +4.03(+4.99%) |
Jun 17, 2022 | 86.04 | 86.65 | 79.53 | 80.83 | 922,052 | -5.84(-6.74%) |
Jun 16, 2022 | 90.16 | 90.92 | 85.98 | 86.67 | 454,139 | -6.16(-6.64%) |
Jun 15, 2022 | 94.70 | 95.26 | 91.00 | 92.83 | 256,806 | -1.87(-1.97%) |
Jun 14, 2022 | 97.32 | 98.24 | 93.11 | 94.70 | 511,003 | -0.21(-0.22%) |
Jun 13, 2022 | 97.00 | 97.13 | 92.64 | 94.91 | 486,891 | -5.62(-5.59%) |
Jun 10, 2022 | 101.16 | 102.37 | 99.00 | 100.53 | 360,991 | -1.59(-1.56%) |
Jun 09, 2022 | 103.74 | 104.09 | 102.03 | 102.12 | 308,568 | -2.45(-2.34%) |
Jun 08, 2022 | 106.09 | 106.12 | 103.98 | 104.57 | 262,942 | -0.83(-0.79%) |
Jun 07, 2022 | 101.41 | 105.40 | 101.24 | 105.40 | 466,674 | +3.61(+3.55%) |
Jun 06, 2022 | 102.01 | 102.20 | 100.60 | 101.79 | 232,204 | +0.65(+0.64%) |
Jun 03, 2022 | 99.80 | 101.45 | 99.67 | 101.14 | 253,343 | +1.35(+1.35%) |
Jun 02, 2022 | 99.30 | 100.61 | 98.35 | 99.79 | 380,133 | -0.11(-0.11%) |