Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.28 | 93.44 | 91.94 | 91.95 | 24,362 | -0.81(-0.88%) |
Aug 30, 2022 | 94.23 | 94.23 | 92.29 | 92.77 | 58,458 | -1.05(-1.12%) |
Aug 29, 2022 | 93.58 | 94.54 | 93.39 | 93.81 | 30,389 | -0.57(-0.60%) |
Aug 26, 2022 | 97.87 | 97.87 | 94.37 | 94.38 | 26,007 | -3.52(-3.60%) |
Aug 25, 2022 | 96.67 | 97.90 | 96.67 | 97.90 | 29,689 | +1.56(+1.62%) |
Aug 24, 2022 | 95.97 | 96.74 | 95.97 | 96.35 | 24,891 | +0.27(+0.29%) |
Aug 23, 2022 | 96.00 | 96.71 | 95.99 | 96.07 | 18,410 | -0.18(-0.18%) |
Aug 22, 2022 | 97.01 | 97.04 | 96.15 | 96.25 | 68,503 | -2.09(-2.13%) |
Aug 19, 2022 | 98.74 | 98.96 | 98.14 | 98.34 | 38,175 | -1.34(-1.34%) |
Aug 18, 2022 | 99.24 | 99.85 | 99.10 | 99.68 | 57,242 | +0.39(+0.39%) |
Aug 17, 2022 | 99.20 | 99.68 | 98.78 | 99.29 | 29,956 | -1.07(-1.06%) |
Aug 16, 2022 | 99.64 | 100.64 | 99.41 | 100.36 | 44,887 | +0.41(+0.41%) |
Aug 15, 2022 | 98.70 | 100.09 | 98.70 | 99.95 | 46,012 | +0.46(+0.46%) |
Aug 12, 2022 | 98.77 | 99.50 | 98.34 | 99.49 | 53,838 | +1.45(+1.48%) |
Aug 11, 2022 | 98.68 | 98.97 | 97.97 | 98.04 | 42,963 | +0.32(+0.33%) |
Aug 10, 2022 | 96.97 | 97.99 | 96.97 | 97.72 | 32,620 | +2.25(+2.36%) |
Aug 09, 2022 | 96.02 | 96.02 | 95.30 | 95.47 | 21,665 | -0.72(-0.75%) |
Aug 08, 2022 | 96.57 | 97.12 | 95.98 | 96.19 | 24,545 | -0.06(-0.06%) |
Aug 05, 2022 | 95.04 | 96.30 | 95.02 | 96.25 | 28,268 | +0.10(+0.10%) |
Aug 04, 2022 | 95.81 | 96.35 | 95.56 | 96.15 | 41,588 | +0.22(+0.22%) |
Aug 03, 2022 | 95.29 | 96.18 | 95.02 | 95.94 | 40,168 | +1.22(+1.29%) |
Aug 02, 2022 | 95.15 | 95.63 | 94.42 | 94.71 | 30,418 | -1.06(-1.10%) |
Aug 01, 2022 | 95.30 | 96.04 | 94.73 | 95.77 | 33,078 | +0.02(+0.02%) |
Jul 29, 2022 | 94.07 | 95.93 | 94.07 | 95.75 | 44,483 | +1.58(+1.67%) |
Jul 28, 2022 | 92.97 | 94.25 | 92.42 | 94.18 | 42,483 | +1.72(+1.86%) |
Jul 27, 2022 | 91.19 | 92.84 | 90.87 | 92.45 | 52,555 | +1.56(+1.71%) |
Jul 26, 2022 | 91.10 | 91.34 | 90.65 | 90.90 | 30,073 | -0.74(-0.81%) |
Jul 25, 2022 | 91.46 | 91.78 | 90.80 | 91.64 | 64,533 | +0.30(+0.33%) |
Jul 22, 2022 | 92.15 | 92.37 | 90.85 | 91.34 | 35,962 | -0.38(-0.42%) |
Jul 21, 2022 | 90.29 | 91.76 | 90.29 | 91.72 | 50,580 | +1.07(+1.18%) |
Jul 20, 2022 | 89.50 | 90.81 | 89.50 | 90.65 | 47,624 | +0.78(+0.87%) |
Jul 19, 2022 | 87.45 | 90.04 | 87.44 | 89.87 | 52,714 | +3.11(+3.59%) |
Jul 18, 2022 | 88.02 | 88.37 | 86.57 | 86.76 | 20,210 | -0.54(-0.62%) |
Jul 15, 2022 | 86.60 | 87.39 | 86.28 | 87.30 | 148,923 | +1.62(+1.90%) |
Jul 14, 2022 | 84.78 | 85.71 | 84.35 | 85.67 | 43,563 | -0.56(-0.65%) |
Jul 13, 2022 | 85.65 | 86.73 | 85.36 | 86.23 | 44,076 | -0.70(-0.81%) |
Jul 12, 2022 | 86.57 | 87.94 | 86.49 | 86.93 | 33,610 | -0.22(-0.26%) |
Jul 11, 2022 | 87.04 | 87.54 | 86.95 | 87.16 | 25,771 | -0.60(-0.68%) |
Jul 08, 2022 | 87.70 | 88.16 | 87.13 | 87.76 | 26,277 | -0.34(-0.39%) |
Jul 07, 2022 | 87.61 | 88.30 | 87.17 | 88.10 | 31,714 | +1.08(+1.24%) |
Jul 06, 2022 | 86.65 | 87.46 | 86.04 | 87.02 | 520,469 | +0.34(+0.40%) |
Jul 05, 2022 | 85.86 | 86.69 | 84.69 | 86.68 | 55,745 | -0.57(-0.65%) |
Jul 01, 2022 | 85.95 | 87.47 | 85.63 | 87.25 | 74,500 | +1.00(+1.16%) |
Jun 30, 2022 | 85.48 | 86.88 | 84.69 | 86.25 | 50,217 | -0.37(-0.43%) |
Jun 29, 2022 | 86.97 | 86.97 | 85.98 | 86.62 | 69,164 | -0.42(-0.48%) |
Jun 28, 2022 | 88.92 | 89.90 | 86.98 | 87.04 | 37,460 | -1.56(-1.76%) |
Jun 27, 2022 | 89.02 | 89.48 | 88.44 | 88.60 | 36,224 | -0.32(-0.36%) |
Jun 24, 2022 | 86.34 | 88.95 | 86.34 | 88.92 | 72,447 | +3.27(+3.82%) |
Jun 23, 2022 | 86.05 | 86.05 | 84.59 | 85.65 | 128,547 | -0.01(-0.01%) |
Jun 22, 2022 | 84.65 | 86.38 | 84.65 | 85.66 | 188,033 | -0.31(-0.36%) |
Jun 21, 2022 | 85.68 | 86.39 | 85.57 | 85.97 | 80,478 | +1.39(+1.64%) |
Jun 17, 2022 | 84.36 | 85.12 | 83.48 | 84.58 | 139,002 | +0.27(+0.32%) |
Jun 16, 2022 | 86.00 | 86.00 | 83.86 | 84.31 | 77,040 | -3.53(-4.02%) |
Jun 15, 2022 | 87.78 | 88.92 | 86.45 | 87.84 | 292,578 | +1.04(+1.20%) |
Jun 14, 2022 | 87.43 | 87.84 | 86.19 | 86.81 | 59,218 | -0.22(-0.25%) |
Jun 13, 2022 | 87.93 | 88.36 | 86.53 | 87.02 | 1,236,336 | -3.21(-3.56%) |
Jun 10, 2022 | 91.53 | 91.54 | 90.23 | 90.23 | 83,302 | -3.05(-3.27%) |
Jun 09, 2022 | 94.96 | 95.23 | 93.28 | 93.28 | 45,235 | -2.23(-2.34%) |
Jun 08, 2022 | 96.36 | 96.66 | 95.29 | 95.52 | 31,414 | -1.50(-1.55%) |
Jun 07, 2022 | 95.12 | 97.11 | 94.96 | 97.02 | 26,689 | +1.07(+1.12%) |
Jun 06, 2022 | 96.26 | 96.77 | 95.75 | 95.95 | 60,889 | +0.50(+0.52%) |
Jun 03, 2022 | 95.23 | 95.84 | 95.07 | 95.45 | 74,123 | -0.67(-0.70%) |
Jun 02, 2022 | 94.10 | 96.20 | 94.09 | 96.12 | 65,322 | +2.13(+2.26%) |