Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 88.32 | 88.32 | 86.38 | 86.55 | 64,836 | -1.29(-1.46%) |
Aug 30, 2022 | 89.54 | 89.54 | 87.68 | 87.84 | 207,169 | -1.33(-1.50%) |
Aug 29, 2022 | 88.23 | 89.83 | 87.85 | 89.17 | 56,427 | +0.07(+0.08%) |
Aug 26, 2022 | 91.99 | 92.20 | 88.92 | 89.10 | 71,476 | -3.04(-3.30%) |
Aug 25, 2022 | 91.11 | 92.92 | 91.11 | 92.15 | 60,720 | +1.10(+1.21%) |
Aug 24, 2022 | 90.05 | 91.63 | 88.90 | 91.05 | 56,814 | +0.60(+0.66%) |
Aug 23, 2022 | 89.99 | 91.37 | 89.96 | 90.45 | 102,993 | +0.31(+0.35%) |
Aug 22, 2022 | 91.27 | 91.44 | 90.00 | 90.13 | 104,542 | -2.31(-2.49%) |
Aug 19, 2022 | 93.21 | 93.24 | 92.01 | 92.44 | 59,604 | -1.33(-1.42%) |
Aug 18, 2022 | 92.47 | 93.99 | 92.47 | 93.77 | 59,208 | +0.97(+1.05%) |
Aug 17, 2022 | 92.75 | 93.90 | 92.66 | 92.80 | 108,366 | -1.33(-1.42%) |
Aug 16, 2022 | 95.22 | 95.36 | 93.77 | 94.14 | 115,986 | -1.26(-1.32%) |
Aug 15, 2022 | 94.49 | 95.91 | 94.49 | 95.39 | 73,425 | +0.70(+0.74%) |
Aug 12, 2022 | 92.57 | 94.70 | 91.89 | 94.70 | 66,967 | +2.50(+2.71%) |
Aug 11, 2022 | 93.79 | 94.28 | 91.95 | 92.19 | 76,519 | -0.68(-0.73%) |
Aug 10, 2022 | 91.33 | 93.14 | 90.64 | 92.87 | 117,733 | +2.98(+3.32%) |
Aug 09, 2022 | 88.90 | 90.00 | 88.63 | 89.89 | 105,075 | +0.63(+0.70%) |
Aug 08, 2022 | 88.80 | 89.89 | 88.06 | 89.26 | 92,190 | +0.51(+0.57%) |
Aug 05, 2022 | 88.33 | 89.62 | 87.34 | 88.75 | 51,064 | -0.63(-0.70%) |
Aug 04, 2022 | 89.64 | 89.64 | 88.75 | 89.38 | 50,318 | -0.32(-0.36%) |
Aug 03, 2022 | 89.15 | 90.28 | 87.72 | 89.70 | 65,042 | +1.42(+1.61%) |
Aug 02, 2022 | 89.69 | 89.82 | 88.03 | 88.28 | 89,923 | -1.32(-1.47%) |
Aug 01, 2022 | 88.93 | 91.15 | 88.34 | 89.59 | 83,570 | +0.02(+0.02%) |
Jul 29, 2022 | 87.33 | 89.80 | 87.18 | 89.57 | 78,147 | +1.98(+2.26%) |
Jul 28, 2022 | 86.80 | 87.94 | 85.88 | 87.59 | 119,881 | +1.56(+1.81%) |
Jul 27, 2022 | 84.98 | 87.09 | 83.97 | 86.03 | 127,790 | +1.95(+2.32%) |
Jul 26, 2022 | 81.85 | 84.86 | 80.50 | 84.08 | 190,890 | +3.40(+4.21%) |
Jul 25, 2022 | 79.68 | 80.68 | 79.52 | 80.68 | 92,167 | +0.85(+1.07%) |
Jul 22, 2022 | 80.60 | 81.31 | 78.83 | 79.83 | 85,806 | -0.94(-1.17%) |
Jul 21, 2022 | 79.84 | 80.77 | 79.65 | 80.77 | 89,404 | +0.23(+0.28%) |
Jul 20, 2022 | 80.21 | 80.90 | 79.89 | 80.55 | 128,530 | -0.03(-0.04%) |
Jul 19, 2022 | 78.17 | 81.60 | 78.17 | 80.57 | 138,455 | +3.38(+4.37%) |
Jul 18, 2022 | 78.89 | 78.89 | 76.88 | 77.20 | 78,002 | -0.72(-0.92%) |
Jul 15, 2022 | 78.16 | 78.40 | 76.63 | 77.92 | 86,317 | +1.24(+1.61%) |
Jul 14, 2022 | 75.35 | 76.86 | 75.07 | 76.68 | 58,039 | +0.06(+0.08%) |
Jul 13, 2022 | 76.22 | 77.37 | 75.39 | 76.62 | 62,480 | -0.62(-0.80%) |
Jul 12, 2022 | 77.02 | 78.57 | 76.93 | 77.24 | 99,356 | -0.17(-0.22%) |
Jul 11, 2022 | 77.53 | 77.97 | 76.75 | 77.40 | 60,465 | -0.46(-0.59%) |
Jul 08, 2022 | 78.56 | 79.01 | 77.69 | 77.87 | 79,224 | -1.05(-1.33%) |
Jul 07, 2022 | 77.79 | 79.37 | 77.79 | 78.92 | 56,446 | +1.21(+1.55%) |
Jul 06, 2022 | 77.16 | 78.46 | 76.10 | 77.71 | 67,693 | +0.10(+0.13%) |
Jul 05, 2022 | 77.22 | 77.66 | 75.07 | 77.61 | 178,394 | -1.01(-1.29%) |
Jul 01, 2022 | 76.84 | 79.04 | 76.52 | 78.62 | 129,038 | +1.30(+1.68%) |
Jun 30, 2022 | 75.80 | 77.43 | 75.22 | 77.33 | 131,177 | +0.51(+0.66%) |
Jun 29, 2022 | 77.04 | 77.05 | 75.63 | 76.82 | 98,403 | -0.19(-0.24%) |
Jun 28, 2022 | 79.62 | 80.50 | 76.92 | 77.00 | 121,552 | -1.69(-2.15%) |
Jun 27, 2022 | 78.79 | 79.12 | 77.60 | 78.69 | 87,207 | +0.87(+1.12%) |
Jun 24, 2022 | 76.41 | 78.29 | 76.41 | 77.82 | 192,901 | +2.05(+2.71%) |
Jun 23, 2022 | 75.88 | 76.14 | 74.76 | 75.77 | 89,736 | -0.27(-0.35%) |
Jun 22, 2022 | 75.43 | 76.51 | 75.17 | 76.03 | 99,127 | -0.62(-0.81%) |
Jun 21, 2022 | 76.46 | 77.64 | 74.86 | 76.65 | 131,883 | +1.70(+2.27%) |
Jun 17, 2022 | 75.40 | 75.80 | 73.84 | 74.95 | 402,445 | +0.42(+0.57%) |
Jun 16, 2022 | 77.03 | 77.03 | 74.22 | 74.53 | 204,509 | -3.92(-4.99%) |
Jun 15, 2022 | 78.51 | 79.56 | 77.36 | 78.45 | 167,620 | +0.68(+0.87%) |
Jun 14, 2022 | 77.44 | 78.42 | 76.95 | 77.77 | 111,532 | +0.34(+0.44%) |
Jun 13, 2022 | 78.37 | 78.80 | 76.76 | 77.42 | 148,017 | -2.68(-3.34%) |
Jun 10, 2022 | 81.47 | 81.91 | 79.91 | 80.10 | 92,794 | -2.87(-3.45%) |
Jun 09, 2022 | 83.80 | 84.10 | 82.80 | 82.97 | 72,253 | -1.18(-1.40%) |
Jun 08, 2022 | 85.44 | 85.44 | 83.22 | 84.15 | 103,117 | -2.13(-2.47%) |
Jun 07, 2022 | 84.11 | 86.45 | 83.98 | 86.28 | 91,283 | +1.50(+1.77%) |
Jun 06, 2022 | 83.54 | 84.94 | 82.75 | 84.78 | 105,705 | +2.15(+2.60%) |
Jun 03, 2022 | 83.16 | 83.57 | 82.11 | 82.63 | 81,943 | -1.27(-1.52%) |
Jun 02, 2022 | 82.57 | 83.91 | 82.23 | 83.90 | 171,664 | +1.85(+2.26%) |