Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.99 | 94.28 | 92.62 | 93.73 | 192,619 | -0.26(-0.28%) |
Aug 30, 2022 | 94.52 | 94.76 | 93.20 | 93.99 | 69,338 | -0.63(-0.67%) |
Aug 29, 2022 | 93.68 | 95.07 | 93.68 | 94.62 | 76,664 | +0.35(+0.37%) |
Aug 26, 2022 | 97.17 | 97.17 | 93.99 | 94.27 | 82,233 | -2.77(-2.85%) |
Aug 25, 2022 | 94.40 | 97.15 | 93.16 | 97.04 | 116,395 | +2.84(+3.01%) |
Aug 24, 2022 | 93.98 | 95.16 | 93.54 | 94.20 | 113,501 | +0.22(+0.23%) |
Aug 23, 2022 | 95.09 | 95.85 | 93.72 | 93.98 | 97,120 | -1.25(-1.31%) |
Aug 22, 2022 | 94.42 | 95.43 | 93.83 | 95.23 | 106,266 | -0.30(-0.31%) |
Aug 19, 2022 | 96.90 | 96.99 | 95.46 | 95.53 | 232,882 | -1.89(-1.94%) |
Aug 18, 2022 | 96.66 | 98.00 | 96.19 | 97.42 | 134,048 | +1.41(+1.47%) |
Aug 17, 2022 | 95.85 | 96.17 | 94.59 | 96.01 | 85,854 | -0.52(-0.54%) |
Aug 16, 2022 | 94.48 | 96.92 | 93.94 | 96.53 | 94,101 | +1.63(+1.72%) |
Aug 15, 2022 | 93.83 | 95.15 | 93.41 | 94.90 | 158,659 | +0.40(+0.42%) |
Aug 12, 2022 | 94.37 | 96.48 | 93.96 | 94.50 | 179,351 | -1.21(-1.26%) |
Aug 11, 2022 | 95.41 | 96.00 | 94.75 | 95.71 | 89,011 | +0.80(+0.84%) |
Aug 10, 2022 | 92.99 | 95.18 | 92.15 | 94.91 | 142,957 | +3.45(+3.77%) |
Aug 09, 2022 | 92.37 | 92.55 | 91.06 | 91.46 | 116,728 | -1.48(-1.59%) |
Aug 08, 2022 | 92.94 | 93.71 | 92.01 | 92.94 | 104,187 | +0.31(+0.33%) |
Aug 05, 2022 | 92.70 | 93.81 | 92.03 | 92.63 | 76,412 | -1.21(-1.29%) |
Aug 04, 2022 | 93.99 | 94.58 | 93.05 | 93.84 | 122,176 | -0.06(-0.06%) |
Aug 03, 2022 | 93.39 | 94.72 | 92.82 | 93.90 | 156,119 | +0.59(+0.63%) |
Aug 02, 2022 | 93.29 | 94.62 | 93.29 | 93.31 | 69,202 | -0.70(-0.74%) |
Aug 01, 2022 | 92.74 | 94.59 | 91.99 | 94.01 | 213,955 | +0.06(+0.06%) |
Jul 29, 2022 | 92.00 | 95.44 | 91.78 | 93.95 | 206,721 | +2.53(+2.77%) |
Jul 28, 2022 | 90.00 | 91.66 | 88.42 | 91.42 | 194,273 | +2.58(+2.90%) |
Jul 27, 2022 | 87.83 | 89.67 | 86.19 | 88.84 | 189,482 | +3.03(+3.53%) |
Jul 26, 2022 | 84.99 | 86.09 | 84.63 | 85.81 | 85,174 | +0.95(+1.12%) |
Jul 25, 2022 | 84.94 | 86.43 | 84.52 | 84.86 | 84,110 | -0.07(-0.08%) |
Jul 22, 2022 | 85.59 | 86.00 | 84.11 | 84.93 | 119,259 | -0.36(-0.42%) |
Jul 21, 2022 | 83.36 | 85.29 | 83.20 | 85.29 | 115,684 | +1.27(+1.51%) |
Jul 20, 2022 | 81.20 | 84.19 | 81.08 | 84.02 | 149,348 | +2.71(+3.33%) |
Jul 19, 2022 | 78.49 | 81.43 | 77.92 | 81.31 | 136,132 | +3.43(+4.40%) |
Jul 18, 2022 | 80.18 | 80.18 | 77.50 | 77.88 | 110,849 | -1.53(-1.93%) |
Jul 15, 2022 | 79.08 | 80.34 | 76.99 | 79.41 | 92,954 | +1.19(+1.52%) |
Jul 14, 2022 | 77.61 | 78.37 | 76.27 | 78.22 | 68,167 | +0.01(+0.01%) |
Jul 13, 2022 | 77.61 | 78.57 | 76.95 | 78.21 | 64,003 | -0.07(-0.09%) |
Jul 12, 2022 | 78.48 | 79.84 | 77.81 | 78.28 | 81,266 | -0.08(-0.10%) |
Jul 11, 2022 | 76.74 | 78.46 | 76.74 | 78.36 | 70,072 | +0.92(+1.19%) |
Jul 08, 2022 | 77.42 | 77.77 | 76.44 | 77.44 | 93,805 | -0.18(-0.23%) |
Jul 07, 2022 | 77.70 | 79.15 | 77.28 | 77.62 | 126,921 | +0.99(+1.29%) |
Jul 06, 2022 | 77.62 | 77.62 | 75.05 | 76.63 | 126,564 | -0.99(-1.28%) |
Jul 05, 2022 | 76.76 | 77.62 | 74.53 | 77.62 | 173,630 | -0.37(-0.47%) |
Jul 01, 2022 | 77.76 | 79.15 | 76.51 | 77.99 | 124,005 | -0.51(-0.65%) |
Jun 30, 2022 | 77.14 | 79.74 | 76.61 | 78.50 | 138,993 | +0.33(+0.42%) |
Jun 29, 2022 | 79.57 | 81.71 | 77.28 | 78.17 | 90,149 | -1.40(-1.76%) |
Jun 28, 2022 | 81.85 | 82.67 | 79.57 | 79.57 | 94,560 | -2.12(-2.60%) |
Jun 27, 2022 | 81.50 | 82.77 | 80.25 | 81.69 | 101,013 | +0.69(+0.85%) |
Jun 24, 2022 | 77.93 | 84.43 | 77.93 | 81.00 | 371,452 | +3.49(+4.50%) |
Jun 23, 2022 | 77.65 | 78.28 | 76.43 | 77.51 | 119,761 | +0.03(+0.04%) |
Jun 22, 2022 | 77.86 | 78.28 | 76.54 | 77.48 | 146,289 | -1.00(-1.27%) |
Jun 21, 2022 | 78.71 | 81.05 | 77.42 | 78.48 | 108,618 | +1.33(+1.72%) |
Jun 17, 2022 | 76.70 | 78.28 | 75.19 | 77.15 | 334,191 | +1.42(+1.88%) |
Jun 16, 2022 | 81.42 | 81.42 | 75.17 | 75.73 | 124,655 | -7.20(-8.68%) |
Jun 15, 2022 | 82.19 | 83.96 | 81.35 | 82.93 | 107,070 | +1.32(+1.62%) |
Jun 14, 2022 | 80.63 | 82.24 | 80.33 | 81.61 | 71,003 | +0.79(+0.98%) |
Jun 13, 2022 | 82.13 | 82.71 | 80.42 | 80.82 | 95,090 | -3.02(-3.60%) |
Jun 10, 2022 | 83.80 | 84.55 | 83.29 | 83.84 | 77,513 | -1.11(-1.31%) |
Jun 09, 2022 | 84.99 | 86.00 | 84.88 | 84.95 | 71,433 | -0.04(-0.05%) |
Jun 08, 2022 | 86.70 | 87.15 | 84.69 | 84.99 | 91,415 | -2.36(-2.70%) |
Jun 07, 2022 | 86.59 | 87.86 | 85.25 | 87.35 | 150,242 | +2.59(+3.06%) |
Jun 06, 2022 | 83.92 | 84.83 | 83.25 | 84.76 | 87,856 | +0.97(+1.16%) |
Jun 03, 2022 | 83.78 | 84.35 | 82.70 | 83.79 | 86,698 | -0.69(-0.82%) |
Jun 02, 2022 | 83.82 | 84.99 | 83.33 | 84.48 | 90,406 | +0.94(+1.13%) |