Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.62 | 90.54 | 86.89 | 87.57 | 184,321 | -1.68(-1.89%) |
Aug 30, 2022 | 90.22 | 91.19 | 88.65 | 89.25 | 144,410 | -0.86(-0.96%) |
Aug 29, 2022 | 88.80 | 90.64 | 88.80 | 90.11 | 93,253 | +0.44(+0.50%) |
Aug 26, 2022 | 97.71 | 97.71 | 88.89 | 89.66 | 161,707 | -7.26(-7.49%) |
Aug 25, 2022 | 95.20 | 98.12 | 95.20 | 96.92 | 89,602 | +1.44(+1.51%) |
Aug 24, 2022 | 93.87 | 96.69 | 93.69 | 95.48 | 64,146 | +0.24(+0.25%) |
Aug 23, 2022 | 95.29 | 96.84 | 94.56 | 95.24 | 74,041 | +0.29(+0.31%) |
Aug 22, 2022 | 95.78 | 96.98 | 94.39 | 94.95 | 124,890 | -2.00(-2.06%) |
Aug 19, 2022 | 100.22 | 100.22 | 96.41 | 96.95 | 109,881 | -4.07(-4.03%) |
Aug 18, 2022 | 100.00 | 102.08 | 99.67 | 101.03 | 75,615 | +0.49(+0.49%) |
Aug 17, 2022 | 100.37 | 101.85 | 99.34 | 100.53 | 69,081 | -1.25(-1.23%) |
Aug 16, 2022 | 100.30 | 103.03 | 98.67 | 101.78 | 184,224 | +1.36(+1.36%) |
Aug 15, 2022 | 101.04 | 102.29 | 99.31 | 100.42 | 83,781 | -0.92(-0.91%) |
Aug 12, 2022 | 99.88 | 101.35 | 98.43 | 101.33 | 86,150 | +2.13(+2.14%) |
Aug 11, 2022 | 97.87 | 101.97 | 97.87 | 99.21 | 151,557 | +2.20(+2.27%) |
Aug 10, 2022 | 97.67 | 99.45 | 96.66 | 97.00 | 191,407 | +2.19(+2.32%) |
Aug 09, 2022 | 97.58 | 98.06 | 93.84 | 94.81 | 157,876 | -3.22(-3.28%) |
Aug 08, 2022 | 97.47 | 99.72 | 97.30 | 98.03 | 144,830 | +2.36(+2.47%) |
Aug 05, 2022 | 95.84 | 98.23 | 93.36 | 95.67 | 155,265 | -5.39(-5.34%) |
Aug 04, 2022 | 97.41 | 102.53 | 96.68 | 101.06 | 176,162 | +6.46(+6.83%) |
Aug 03, 2022 | 94.55 | 95.87 | 93.44 | 94.60 | 107,101 | +0.44(+0.46%) |
Aug 02, 2022 | 97.12 | 97.41 | 94.00 | 94.17 | 161,353 | -4.27(-4.34%) |
Aug 01, 2022 | 97.87 | 100.11 | 97.44 | 98.44 | 170,825 | +0.38(+0.38%) |
Jul 29, 2022 | 96.21 | 98.12 | 95.30 | 98.07 | 139,532 | +1.86(+1.93%) |
Jul 28, 2022 | 93.42 | 96.37 | 92.35 | 96.21 | 177,815 | +3.96(+4.30%) |
Jul 27, 2022 | 89.54 | 93.31 | 88.95 | 92.25 | 147,554 | +2.66(+2.97%) |
Jul 26, 2022 | 90.07 | 90.74 | 88.74 | 89.59 | 107,426 | -1.42(-1.56%) |
Jul 25, 2022 | 92.02 | 92.02 | 89.80 | 91.01 | 111,730 | -0.82(-0.90%) |
Jul 22, 2022 | 91.34 | 92.40 | 90.07 | 91.83 | 162,212 | +1.10(+1.21%) |
Jul 21, 2022 | 88.94 | 90.78 | 85.94 | 90.73 | 227,039 | +2.24(+2.54%) |
Jul 20, 2022 | 88.01 | 88.65 | 87.06 | 88.48 | 139,467 | +0.46(+0.53%) |
Jul 19, 2022 | 86.44 | 88.44 | 85.40 | 88.02 | 150,294 | +2.88(+3.38%) |
Jul 18, 2022 | 87.86 | 88.05 | 85.13 | 85.14 | 163,261 | -2.23(-2.56%) |
Jul 15, 2022 | 89.01 | 89.01 | 86.19 | 87.37 | 391,934 | +0.31(+0.36%) |
Jul 14, 2022 | 86.78 | 87.37 | 84.68 | 87.06 | 175,770 | -1.00(-1.13%) |
Jul 13, 2022 | 86.85 | 89.01 | 84.67 | 88.06 | 163,520 | -0.81(-0.91%) |
Jul 12, 2022 | 86.87 | 89.85 | 86.87 | 88.87 | 152,636 | +1.64(+1.88%) |
Jul 11, 2022 | 86.79 | 87.64 | 86.06 | 87.23 | 107,199 | +0.13(+0.14%) |
Jul 08, 2022 | 85.96 | 87.81 | 85.11 | 87.10 | 165,856 | +0.37(+0.42%) |
Jul 07, 2022 | 86.21 | 87.59 | 85.14 | 86.73 | 133,671 | +0.72(+0.83%) |
Jul 06, 2022 | 86.22 | 86.89 | 83.31 | 86.02 | 160,421 | +0.29(+0.34%) |
Jul 05, 2022 | 83.28 | 85.73 | 82.07 | 85.73 | 219,634 | +1.15(+1.36%) |
Jul 01, 2022 | 79.81 | 85.09 | 79.81 | 84.58 | 216,462 | +4.17(+5.18%) |
Jun 30, 2022 | 77.35 | 81.91 | 77.27 | 80.41 | 226,184 | +1.98(+2.53%) |
Jun 29, 2022 | 79.09 | 80.12 | 77.42 | 78.43 | 287,516 | -0.75(-0.95%) |
Jun 28, 2022 | 81.49 | 83.56 | 79.10 | 79.18 | 193,045 | -2.21(-2.72%) |
Jun 27, 2022 | 80.73 | 82.97 | 79.98 | 81.40 | 192,845 | +1.29(+1.61%) |
Jun 24, 2022 | 78.80 | 81.76 | 78.80 | 80.11 | 267,879 | +2.33(+3.00%) |
Jun 23, 2022 | 69.34 | 77.91 | 69.34 | 77.78 | 377,438 | +8.83(+12.80%) |
Jun 22, 2022 | 70.72 | 72.99 | 67.15 | 68.95 | 688,157 | -5.48(-7.37%) |
Jun 21, 2022 | 77.25 | 77.25 | 73.57 | 74.43 | 327,101 | -2.02(-2.64%) |
Jun 17, 2022 | 74.74 | 77.28 | 73.56 | 76.46 | 540,344 | +2.03(+2.73%) |
Jun 16, 2022 | 79.97 | 79.97 | 73.07 | 74.42 | 307,032 | -7.47(-9.13%) |
Jun 15, 2022 | 83.13 | 83.26 | 79.99 | 81.90 | 253,325 | +0.11(+0.13%) |
Jun 14, 2022 | 81.16 | 82.23 | 80.22 | 81.79 | 301,467 | +0.60(+0.74%) |
Jun 13, 2022 | 86.39 | 87.01 | 80.43 | 81.19 | 359,570 | -7.47(-8.42%) |
Jun 10, 2022 | 93.73 | 94.75 | 88.59 | 88.65 | 273,991 | -6.55(-6.88%) |
Jun 09, 2022 | 93.26 | 95.79 | 93.26 | 95.20 | 130,061 | +0.92(+0.97%) |
Jun 08, 2022 | 94.02 | 95.52 | 93.17 | 94.29 | 152,805 | -0.92(-0.96%) |
Jun 07, 2022 | 93.08 | 95.21 | 91.84 | 95.20 | 197,512 | +0.72(+0.76%) |
Jun 06, 2022 | 93.59 | 94.49 | 91.59 | 94.48 | 198,588 | +1.49(+1.61%) |
Jun 03, 2022 | 92.04 | 93.63 | 91.86 | 92.99 | 132,732 | -0.52(-0.56%) |
Jun 02, 2022 | 91.39 | 93.80 | 91.39 | 93.51 | 187,161 | +2.86(+3.16%) |