Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 90.17 | 90.32 | 88.59 | 88.61 | 2,258,615 | -1.18(-1.32%) |
Aug 30, 2022 | 90.95 | 90.98 | 89.31 | 89.80 | 1,221,880 | -0.88(-0.97%) |
Aug 29, 2022 | 90.42 | 91.31 | 89.86 | 90.68 | 1,045,647 | -0.50(-0.55%) |
Aug 26, 2022 | 94.46 | 94.71 | 91.13 | 91.18 | 1,488,363 | -2.65(-2.82%) |
Aug 25, 2022 | 92.46 | 93.85 | 92.25 | 93.82 | 1,216,624 | +1.74(+1.89%) |
Aug 24, 2022 | 91.69 | 92.34 | 91.30 | 92.08 | 982,206 | +0.16(+0.17%) |
Aug 23, 2022 | 91.81 | 92.87 | 91.62 | 91.93 | 1,159,191 | +0.20(+0.22%) |
Aug 22, 2022 | 93.02 | 93.02 | 91.55 | 91.72 | 1,894,463 | -2.86(-3.02%) |
Aug 19, 2022 | 95.83 | 95.83 | 94.05 | 94.58 | 2,063,304 | -1.85(-1.92%) |
Aug 18, 2022 | 95.84 | 96.47 | 95.47 | 96.43 | 1,211,081 | +0.78(+0.81%) |
Aug 17, 2022 | 95.11 | 96.08 | 94.85 | 95.65 | 1,419,486 | -0.56(-0.58%) |
Aug 16, 2022 | 95.53 | 96.70 | 95.53 | 96.21 | 1,287,235 | +0.33(+0.34%) |
Aug 15, 2022 | 95.08 | 96.06 | 94.80 | 95.88 | 1,302,683 | -0.61(-0.64%) |
Aug 12, 2022 | 94.55 | 96.52 | 94.55 | 96.49 | 1,745,402 | +2.29(+2.43%) |
Aug 11, 2022 | 94.02 | 95.08 | 93.82 | 94.21 | 1,686,572 | +1.23(+1.32%) |
Aug 10, 2022 | 91.47 | 93.17 | 91.15 | 92.98 | 1,799,798 | +2.81(+3.11%) |
Aug 09, 2022 | 89.36 | 90.67 | 89.19 | 90.17 | 1,488,990 | +1.17(+1.32%) |
Aug 08, 2022 | 88.89 | 89.60 | 88.80 | 89.00 | 1,568,107 | +0.72(+0.82%) |
Aug 05, 2022 | 87.80 | 89.15 | 87.31 | 88.28 | 2,007,781 | +0.51(+0.58%) |
Aug 04, 2022 | 88.68 | 89.62 | 87.75 | 87.77 | 2,327,185 | -0.79(-0.89%) |
Aug 03, 2022 | 88.27 | 88.83 | 86.41 | 88.55 | 4,360,990 | -1.08(-1.20%) |
Aug 02, 2022 | 90.95 | 91.34 | 89.53 | 89.63 | 2,323,863 | -1.52(-1.67%) |
Aug 01, 2022 | 90.56 | 91.35 | 89.90 | 91.15 | 1,937,362 | -0.31(-0.34%) |
Jul 29, 2022 | 90.15 | 92.20 | 89.89 | 91.46 | 2,901,501 | +1.73(+1.93%) |
Jul 28, 2022 | 89.15 | 89.85 | 87.71 | 89.73 | 1,720,812 | +0.42(+0.47%) |
Jul 27, 2022 | 88.51 | 89.88 | 88.08 | 89.31 | 1,531,251 | +1.45(+1.66%) |
Jul 26, 2022 | 88.12 | 88.97 | 87.66 | 87.86 | 1,363,792 | -0.75(-0.85%) |
Jul 25, 2022 | 88.02 | 88.96 | 87.36 | 88.61 | 1,424,523 | +1.24(+1.42%) |
Jul 22, 2022 | 88.23 | 88.93 | 86.68 | 87.36 | 1,113,799 | -0.51(-0.58%) |
Jul 21, 2022 | 87.26 | 87.93 | 86.13 | 87.88 | 1,300,188 | +0.23(+0.26%) |
Jul 20, 2022 | 86.33 | 87.86 | 86.19 | 87.65 | 1,708,544 | +0.59(+0.68%) |
Jul 19, 2022 | 85.98 | 87.54 | 85.57 | 87.05 | 1,903,840 | +2.30(+2.71%) |
Jul 18, 2022 | 85.46 | 86.39 | 84.43 | 84.76 | 1,641,966 | +0.30(+0.36%) |
Jul 15, 2022 | 83.84 | 85.00 | 82.72 | 84.46 | 1,945,321 | +1.73(+2.09%) |
Jul 14, 2022 | 83.06 | 83.33 | 82.08 | 82.73 | 2,523,318 | -2.62(-3.07%) |
Jul 13, 2022 | 86.63 | 86.63 | 83.83 | 85.34 | 2,392,414 | -2.49(-2.83%) |
Jul 12, 2022 | 86.93 | 89.36 | 86.83 | 87.83 | 1,648,474 | -0.07(-0.08%) |
Jul 11, 2022 | 87.77 | 88.87 | 87.55 | 87.90 | 1,504,177 | -0.19(-0.22%) |
Jul 08, 2022 | 88.89 | 89.22 | 87.80 | 88.10 | 1,290,278 | -0.27(-0.30%) |
Jul 07, 2022 | 87.83 | 88.87 | 87.70 | 88.36 | 1,846,737 | +1.63(+1.88%) |
Jul 06, 2022 | 85.73 | 87.43 | 85.23 | 86.73 | 1,811,460 | -0.47(-0.53%) |
Jul 05, 2022 | 86.77 | 87.45 | 84.86 | 87.20 | 1,878,149 | -1.91(-2.15%) |
Jul 01, 2022 | 87.19 | 89.33 | 86.92 | 89.11 | 2,010,747 | +1.59(+1.82%) |
Jun 30, 2022 | 86.69 | 88.42 | 85.83 | 87.52 | 1,691,494 | -0.59(-0.67%) |
Jun 29, 2022 | 89.59 | 89.81 | 87.69 | 88.12 | 1,410,697 | -1.23(-1.38%) |
Jun 28, 2022 | 90.28 | 91.27 | 89.27 | 89.35 | 1,963,760 | +0.67(+0.75%) |
Jun 27, 2022 | 89.42 | 89.86 | 88.04 | 88.68 | 1,253,152 | -0.42(-0.47%) |
Jun 24, 2022 | 85.35 | 89.40 | 85.30 | 89.10 | 2,690,853 | +4.50(+5.32%) |
Jun 23, 2022 | 85.12 | 85.36 | 83.36 | 84.60 | 1,519,611 | -0.62(-0.73%) |
Jun 22, 2022 | 84.18 | 85.81 | 83.98 | 85.22 | 1,768,884 | -0.67(-0.78%) |
Jun 21, 2022 | 85.53 | 86.28 | 84.61 | 85.89 | 2,066,219 | +2.25(+2.69%) |
Jun 17, 2022 | 82.97 | 84.90 | 82.55 | 83.64 | 3,335,168 | +0.10(+0.12%) |
Jun 16, 2022 | 84.92 | 85.05 | 82.58 | 83.54 | 3,034,454 | -3.22(-3.71%) |
Jun 15, 2022 | 87.23 | 87.97 | 85.23 | 86.76 | 2,004,014 | +0.65(+0.75%) |
Jun 14, 2022 | 86.68 | 87.83 | 85.45 | 86.11 | 2,008,965 | -0.10(-0.12%) |
Jun 13, 2022 | 88.21 | 88.71 | 85.72 | 86.21 | 2,712,322 | -3.79(-4.21%) |
Jun 10, 2022 | 91.47 | 92.27 | 89.76 | 90.00 | 2,171,666 | -3.82(-4.08%) |
Jun 09, 2022 | 96.20 | 96.32 | 93.78 | 93.82 | 1,608,739 | -2.31(-2.40%) |
Jun 08, 2022 | 96.70 | 97.10 | 95.62 | 96.13 | 1,447,741 | -1.02(-1.05%) |
Jun 07, 2022 | 95.62 | 97.35 | 95.18 | 97.15 | 1,384,219 | +0.80(+0.84%) |
Jun 06, 2022 | 96.12 | 97.69 | 95.13 | 96.35 | 1,564,836 | +1.25(+1.32%) |
Jun 03, 2022 | 95.85 | 96.55 | 95.03 | 95.09 | 1,158,598 | -1.64(-1.69%) |
Jun 02, 2022 | 96.73 | 96.87 | 95.19 | 96.73 | 1,882,803 | +0.39(+0.41%) |