Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.32 | 94.31 | 93.02 | 93.31 | 1,063,983 | +0.25(+0.27%) |
Aug 30, 2022 | 93.27 | 93.77 | 92.06 | 93.05 | 900,026 | -0.21(-0.23%) |
Aug 29, 2022 | 93.75 | 93.98 | 92.72 | 93.27 | 602,165 | -1.22(-1.29%) |
Aug 26, 2022 | 95.51 | 95.81 | 94.42 | 94.49 | 599,403 | -1.40(-1.46%) |
Aug 25, 2022 | 96.26 | 96.36 | 94.94 | 95.89 | 501,685 | -0.14(-0.14%) |
Aug 24, 2022 | 95.48 | 96.83 | 95.26 | 96.03 | 855,306 | +0.63(+0.66%) |
Aug 23, 2022 | 95.60 | 95.87 | 94.90 | 95.39 | 401,042 | -0.17(-0.17%) |
Aug 22, 2022 | 96.09 | 96.60 | 95.45 | 95.56 | 556,281 | -0.97(-1.00%) |
Aug 19, 2022 | 96.35 | 96.74 | 95.95 | 96.52 | 576,245 | -0.05(-0.05%) |
Aug 18, 2022 | 95.84 | 96.68 | 95.66 | 96.57 | 617,375 | +0.89(+0.93%) |
Aug 17, 2022 | 95.51 | 96.11 | 95.30 | 95.69 | 494,586 | +0.08(+0.08%) |
Aug 16, 2022 | 95.60 | 95.97 | 94.35 | 95.61 | 1,317,537 | -0.14(-0.14%) |
Aug 15, 2022 | 93.35 | 95.87 | 92.87 | 95.74 | 579,575 | +2.30(+2.46%) |
Aug 12, 2022 | 92.47 | 93.56 | 92.33 | 93.44 | 420,000 | +1.47(+1.60%) |
Aug 11, 2022 | 93.27 | 93.74 | 91.64 | 91.97 | 747,350 | -1.35(-1.45%) |
Aug 10, 2022 | 93.36 | 94.05 | 92.57 | 93.32 | 639,130 | +0.38(+0.41%) |
Aug 09, 2022 | 92.37 | 93.75 | 91.72 | 92.94 | 760,120 | +1.31(+1.43%) |
Aug 08, 2022 | 92.55 | 93.17 | 91.55 | 91.63 | 523,823 | -0.60(-0.65%) |
Aug 05, 2022 | 91.61 | 92.32 | 91.27 | 92.23 | 494,977 | +0.00(+0.00%) |
Aug 04, 2022 | 93.13 | 93.23 | 92.01 | 92.23 | 812,038 | -1.15(-1.23%) |
Aug 03, 2022 | 93.63 | 94.11 | 92.40 | 93.38 | 910,976 | +0.15(+0.16%) |
Aug 02, 2022 | 93.26 | 94.14 | 91.68 | 93.23 | 1,192,107 | +0.25(+0.27%) |
Aug 01, 2022 | 93.41 | 95.05 | 92.92 | 92.98 | 1,276,363 | -0.17(-0.19%) |
Jul 29, 2022 | 92.52 | 94.12 | 92.14 | 93.15 | 1,620,541 | +0.33(+0.36%) |
Jul 28, 2022 | 91.78 | 93.27 | 90.98 | 92.82 | 1,553,520 | +1.39(+1.52%) |
Jul 27, 2022 | 92.55 | 92.55 | 91.20 | 91.44 | 811,536 | -0.91(-0.99%) |
Jul 26, 2022 | 91.89 | 92.51 | 91.43 | 92.35 | 820,851 | +0.09(+0.09%) |
Jul 25, 2022 | 91.65 | 92.59 | 91.35 | 92.26 | 1,466,145 | +0.77(+0.84%) |
Jul 22, 2022 | 91.09 | 91.83 | 90.64 | 91.50 | 1,182,074 | +0.97(+1.07%) |
Jul 21, 2022 | 90.36 | 90.59 | 89.60 | 90.52 | 605,569 | +0.22(+0.25%) |
Jul 20, 2022 | 90.60 | 90.78 | 89.43 | 90.30 | 889,798 | +0.36(+0.40%) |
Jul 19, 2022 | 87.74 | 90.18 | 87.61 | 89.94 | 1,172,402 | +2.55(+2.92%) |
Jul 18, 2022 | 87.68 | 88.63 | 87.35 | 87.39 | 614,454 | -0.25(-0.29%) |
Jul 15, 2022 | 87.86 | 88.66 | 86.92 | 87.64 | 933,874 | +0.08(+0.09%) |
Jul 14, 2022 | 86.85 | 87.86 | 86.70 | 87.56 | 944,447 | +0.24(+0.28%) |
Jul 13, 2022 | 87.23 | 88.53 | 86.79 | 87.32 | 881,962 | -0.46(-0.52%) |
Jul 12, 2022 | 89.21 | 90.49 | 87.50 | 87.78 | 1,077,433 | -1.45(-1.62%) |
Jul 11, 2022 | 89.22 | 89.85 | 87.89 | 89.22 | 902,491 | -0.59(-0.66%) |
Jul 08, 2022 | 89.28 | 90.17 | 88.97 | 89.82 | 1,232,406 | +0.15(+0.16%) |
Jul 07, 2022 | 89.04 | 89.98 | 88.76 | 89.67 | 700,898 | +0.47(+0.52%) |
Jul 06, 2022 | 87.99 | 90.53 | 87.25 | 89.20 | 1,700,712 | +1.74(+1.99%) |
Jul 05, 2022 | 88.89 | 89.34 | 86.72 | 87.47 | 1,691,209 | -2.64(-2.93%) |
Jul 01, 2022 | 87.70 | 90.70 | 86.87 | 90.11 | 1,428,806 | +2.41(+2.74%) |
Jun 30, 2022 | 85.64 | 88.00 | 85.45 | 87.70 | 1,597,808 | +1.78(+2.07%) |
Jun 29, 2022 | 85.27 | 86.27 | 84.48 | 85.92 | 721,589 | +0.92(+1.08%) |
Jun 28, 2022 | 86.02 | 86.74 | 84.72 | 85.00 | 833,658 | -1.10(-1.27%) |
Jun 27, 2022 | 86.65 | 87.16 | 85.48 | 86.10 | 825,055 | -0.81(-0.93%) |
Jun 24, 2022 | 83.33 | 87.00 | 83.02 | 86.90 | 1,301,204 | +4.43(+5.37%) |
Jun 23, 2022 | 82.46 | 82.89 | 81.12 | 82.48 | 719,088 | +0.31(+0.38%) |
Jun 22, 2022 | 81.70 | 83.10 | 81.26 | 82.17 | 984,624 | +0.39(+0.47%) |
Jun 21, 2022 | 79.57 | 81.89 | 79.35 | 81.78 | 1,102,426 | +3.04(+3.86%) |
Jun 17, 2022 | 78.79 | 79.07 | 77.50 | 78.74 | 2,593,238 | +0.44(+0.56%) |
Jun 16, 2022 | 79.76 | 79.90 | 77.80 | 78.31 | 916,320 | -2.44(-3.02%) |
Jun 15, 2022 | 80.26 | 81.45 | 79.81 | 80.74 | 744,766 | +1.14(+1.43%) |
Jun 14, 2022 | 80.29 | 80.94 | 78.88 | 79.61 | 1,017,245 | -0.82(-1.03%) |
Jun 13, 2022 | 80.13 | 81.32 | 79.94 | 80.43 | 1,266,149 | -1.55(-1.90%) |
Jun 10, 2022 | 82.72 | 82.97 | 81.81 | 81.99 | 1,087,369 | -1.19(-1.43%) |
Jun 09, 2022 | 83.83 | 84.34 | 82.97 | 83.17 | 616,846 | -0.76(-0.91%) |
Jun 08, 2022 | 85.27 | 85.27 | 83.65 | 83.94 | 710,948 | -1.80(-2.09%) |
Jun 07, 2022 | 82.49 | 85.85 | 82.49 | 85.73 | 990,304 | +0.73(+0.86%) |
Jun 06, 2022 | 84.00 | 85.44 | 84.00 | 85.00 | 632,069 | +0.79(+0.94%) |
Jun 03, 2022 | 84.49 | 84.49 | 83.36 | 84.21 | 1,051,333 | -0.25(-0.30%) |
Jun 02, 2022 | 82.57 | 84.69 | 81.89 | 84.46 | 1,720,553 | +2.11(+2.57%) |