Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.61 | 90.53 | 86.88 | 87.55 | 184,351 | -1.68(-1.89%) |
Aug 30, 2022 | 90.21 | 91.17 | 88.64 | 89.23 | 144,434 | -0.86(-0.96%) |
Aug 29, 2022 | 88.79 | 90.63 | 88.79 | 90.09 | 93,269 | +0.44(+0.50%) |
Aug 26, 2022 | 97.69 | 97.69 | 88.88 | 89.65 | 161,734 | -7.26(-7.49%) |
Aug 25, 2022 | 95.19 | 98.11 | 95.19 | 96.91 | 89,616 | +1.44(+1.51%) |
Aug 24, 2022 | 93.85 | 96.68 | 93.67 | 95.47 | 64,156 | +0.24(+0.25%) |
Aug 23, 2022 | 95.28 | 96.82 | 94.55 | 95.23 | 74,053 | +0.29(+0.31%) |
Aug 22, 2022 | 95.77 | 96.97 | 94.38 | 94.94 | 124,910 | -2.00(-2.06%) |
Aug 19, 2022 | 100.21 | 100.21 | 96.40 | 96.94 | 109,899 | -4.07(-4.03%) |
Aug 18, 2022 | 99.98 | 102.06 | 99.65 | 101.01 | 75,627 | +0.49(+0.49%) |
Aug 17, 2022 | 100.35 | 101.83 | 99.33 | 100.52 | 69,092 | -1.25(-1.23%) |
Aug 16, 2022 | 100.28 | 103.01 | 98.65 | 101.76 | 184,254 | +1.36(+1.36%) |
Aug 15, 2022 | 101.03 | 102.27 | 99.30 | 100.40 | 83,795 | -0.92(-0.91%) |
Aug 12, 2022 | 99.87 | 101.34 | 98.42 | 101.32 | 86,164 | +2.13(+2.14%) |
Aug 11, 2022 | 97.86 | 101.96 | 97.86 | 99.19 | 151,581 | +2.20(+2.27%) |
Aug 10, 2022 | 97.65 | 99.43 | 96.65 | 96.99 | 191,439 | +2.19(+2.32%) |
Aug 09, 2022 | 97.57 | 98.04 | 93.83 | 94.79 | 157,901 | -3.22(-3.28%) |
Aug 08, 2022 | 97.45 | 99.70 | 97.29 | 98.01 | 144,854 | +2.36(+2.47%) |
Aug 05, 2022 | 95.83 | 98.21 | 93.35 | 95.65 | 155,290 | -5.39(-5.34%) |
Aug 04, 2022 | 97.39 | 102.52 | 96.67 | 101.05 | 176,191 | +6.46(+6.83%) |
Aug 03, 2022 | 94.53 | 95.86 | 93.43 | 94.59 | 107,119 | +0.44(+0.46%) |
Aug 02, 2022 | 97.10 | 97.39 | 93.98 | 94.15 | 161,379 | -4.27(-4.34%) |
Aug 01, 2022 | 97.86 | 100.09 | 97.42 | 98.43 | 170,853 | +0.38(+0.38%) |
Jul 29, 2022 | 96.19 | 98.11 | 95.29 | 98.05 | 139,555 | +1.86(+1.93%) |
Jul 28, 2022 | 93.40 | 96.36 | 92.34 | 96.19 | 177,844 | +3.96(+4.30%) |
Jul 27, 2022 | 89.52 | 93.29 | 88.93 | 92.23 | 147,578 | +2.66(+2.97%) |
Jul 26, 2022 | 90.05 | 90.72 | 88.72 | 89.57 | 107,444 | -1.42(-1.56%) |
Jul 25, 2022 | 92.01 | 92.01 | 89.79 | 90.99 | 111,749 | -0.82(-0.90%) |
Jul 22, 2022 | 91.32 | 92.38 | 90.05 | 91.81 | 162,238 | +1.10(+1.21%) |
Jul 21, 2022 | 88.92 | 90.76 | 85.93 | 90.71 | 227,076 | +2.24(+2.54%) |
Jul 20, 2022 | 88.00 | 88.63 | 87.05 | 88.47 | 139,489 | +0.46(+0.53%) |
Jul 19, 2022 | 86.43 | 88.42 | 85.39 | 88.01 | 150,318 | +2.88(+3.38%) |
Jul 18, 2022 | 87.84 | 88.03 | 85.11 | 85.12 | 163,287 | -2.23(-2.56%) |
Jul 15, 2022 | 88.99 | 88.99 | 86.17 | 87.36 | 391,998 | +0.31(+0.36%) |
Jul 14, 2022 | 86.77 | 87.36 | 84.67 | 87.05 | 175,799 | -1.00(-1.13%) |
Jul 13, 2022 | 86.84 | 88.99 | 84.66 | 88.04 | 163,547 | -0.81(-0.91%) |
Jul 12, 2022 | 86.85 | 89.83 | 86.85 | 88.86 | 152,661 | +1.64(+1.88%) |
Jul 11, 2022 | 86.78 | 87.63 | 86.04 | 87.21 | 107,216 | +0.13(+0.14%) |
Jul 08, 2022 | 85.95 | 87.79 | 85.10 | 87.09 | 165,883 | +0.37(+0.42%) |
Jul 07, 2022 | 86.20 | 87.58 | 85.12 | 86.72 | 133,693 | +0.72(+0.83%) |
Jul 06, 2022 | 86.21 | 86.87 | 83.30 | 86.00 | 160,447 | +0.29(+0.34%) |
Jul 05, 2022 | 83.27 | 85.71 | 82.06 | 85.71 | 219,670 | +1.15(+1.36%) |
Jul 01, 2022 | 79.80 | 85.08 | 79.80 | 84.56 | 216,497 | +4.17(+5.18%) |
Jun 30, 2022 | 77.34 | 81.90 | 77.25 | 80.40 | 226,220 | +1.98(+2.53%) |
Jun 29, 2022 | 79.08 | 80.11 | 77.41 | 78.41 | 287,562 | -0.75(-0.95%) |
Jun 28, 2022 | 81.48 | 83.55 | 79.09 | 79.17 | 193,076 | -2.21(-2.72%) |
Jun 27, 2022 | 80.72 | 82.96 | 79.97 | 81.38 | 192,876 | +1.29(+1.61%) |
Jun 24, 2022 | 78.79 | 81.75 | 78.79 | 80.10 | 267,923 | +2.33(+3.00%) |
Jun 23, 2022 | 69.33 | 77.89 | 69.33 | 77.77 | 377,499 | +8.83(+12.80%) |
Jun 22, 2022 | 70.71 | 72.98 | 67.14 | 68.94 | 688,269 | -5.48(-7.37%) |
Jun 21, 2022 | 77.24 | 77.24 | 73.56 | 74.42 | 327,154 | -2.02(-2.64%) |
Jun 17, 2022 | 74.73 | 77.26 | 73.55 | 76.44 | 540,432 | +2.03(+2.73%) |
Jun 16, 2022 | 79.95 | 79.95 | 73.06 | 74.41 | 307,082 | -7.47(-9.13%) |
Jun 15, 2022 | 83.11 | 83.25 | 79.98 | 81.89 | 253,366 | +0.11(+0.13%) |
Jun 14, 2022 | 81.15 | 82.21 | 80.20 | 81.78 | 301,516 | +0.60(+0.74%) |
Jun 13, 2022 | 86.38 | 86.99 | 80.41 | 81.18 | 359,629 | -7.46(-8.42%) |
Jun 10, 2022 | 93.72 | 94.74 | 88.57 | 88.64 | 274,035 | -6.55(-6.88%) |
Jun 09, 2022 | 93.24 | 95.78 | 93.24 | 95.19 | 130,082 | +0.91(+0.97%) |
Jun 08, 2022 | 94.00 | 95.51 | 93.16 | 94.27 | 152,830 | -0.91(-0.96%) |
Jun 07, 2022 | 93.06 | 95.19 | 91.83 | 95.19 | 197,544 | +0.72(+0.76%) |
Jun 06, 2022 | 93.57 | 94.48 | 91.58 | 94.47 | 198,620 | +1.49(+1.61%) |
Jun 03, 2022 | 92.03 | 93.62 | 91.85 | 92.97 | 132,753 | -0.52(-0.56%) |
Jun 02, 2022 | 91.37 | 93.78 | 91.37 | 93.49 | 187,192 | +2.86(+3.16%) |