Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 94.54 | 94.95 | 93.20 | 93.38 | 3,491,386 | -1.06(-1.12%) |
Aug 30, 2022 | 95.89 | 95.92 | 94.09 | 94.44 | 1,959,591 | -1.48(-1.54%) |
Aug 29, 2022 | 94.55 | 96.51 | 93.88 | 95.93 | 1,784,403 | +1.03(+1.09%) |
Aug 26, 2022 | 96.54 | 96.67 | 94.83 | 94.89 | 2,151,249 | -1.45(-1.51%) |
Aug 25, 2022 | 96.09 | 96.43 | 95.15 | 96.35 | 1,573,209 | +0.67(+0.70%) |
Aug 24, 2022 | 95.66 | 95.79 | 94.97 | 95.67 | 1,483,472 | -0.04(-0.04%) |
Aug 23, 2022 | 96.45 | 96.45 | 95.27 | 95.71 | 1,254,680 | -0.66(-0.69%) |
Aug 22, 2022 | 97.86 | 97.86 | 96.19 | 96.37 | 2,803,103 | -1.43(-1.46%) |
Aug 19, 2022 | 97.18 | 98.18 | 96.90 | 97.80 | 2,603,350 | +0.53(+0.55%) |
Aug 18, 2022 | 97.47 | 98.30 | 97.14 | 97.27 | 2,308,251 | +0.04(+0.04%) |
Aug 17, 2022 | 96.76 | 97.99 | 96.76 | 97.23 | 2,014,161 | -0.12(-0.12%) |
Aug 16, 2022 | 96.81 | 98.27 | 96.81 | 97.35 | 2,213,862 | -0.09(-0.10%) |
Aug 15, 2022 | 96.72 | 97.51 | 96.54 | 97.44 | 2,207,020 | +0.73(+0.75%) |
Aug 12, 2022 | 95.17 | 96.78 | 94.79 | 96.72 | 3,419,268 | +2.40(+2.55%) |
Aug 11, 2022 | 94.41 | 95.51 | 93.88 | 94.31 | 2,375,857 | -0.13(-0.14%) |
Aug 10, 2022 | 94.23 | 94.51 | 93.47 | 94.44 | 2,480,056 | +0.72(+0.77%) |
Aug 09, 2022 | 92.73 | 93.98 | 92.73 | 93.73 | 2,003,420 | +1.18(+1.28%) |
Aug 08, 2022 | 92.88 | 93.56 | 92.03 | 92.54 | 2,217,757 | +0.57(+0.62%) |
Aug 05, 2022 | 92.41 | 92.63 | 91.24 | 91.97 | 2,919,099 | -0.45(-0.49%) |
Aug 04, 2022 | 91.98 | 92.79 | 91.60 | 92.42 | 3,097,818 | +0.33(+0.36%) |
Aug 03, 2022 | 90.96 | 92.31 | 89.45 | 92.09 | 2,270,116 | +1.04(+1.15%) |
Aug 02, 2022 | 91.64 | 92.24 | 90.95 | 91.04 | 2,313,547 | -0.59(-0.65%) |
Aug 01, 2022 | 90.88 | 91.74 | 90.51 | 91.64 | 2,858,464 | +0.51(+0.56%) |
Jul 29, 2022 | 90.04 | 91.69 | 89.82 | 91.13 | 6,335,749 | +0.86(+0.95%) |
Jul 28, 2022 | 89.79 | 90.42 | 88.70 | 90.27 | 3,033,633 | +1.23(+1.38%) |
Jul 27, 2022 | 87.69 | 89.27 | 87.24 | 89.04 | 2,983,802 | -0.12(-0.13%) |
Jul 26, 2022 | 88.51 | 89.60 | 88.45 | 89.16 | 2,695,440 | +0.57(+0.65%) |
Jul 25, 2022 | 87.40 | 88.70 | 86.97 | 88.59 | 2,840,786 | +1.34(+1.54%) |
Jul 22, 2022 | 86.50 | 87.25 | 86.17 | 87.24 | 2,022,406 | +1.44(+1.68%) |
Jul 21, 2022 | 85.50 | 85.86 | 85.12 | 85.80 | 2,229,604 | +0.07(+0.09%) |
Jul 20, 2022 | 86.79 | 86.95 | 85.25 | 85.73 | 2,480,095 | -0.81(-0.94%) |
Jul 19, 2022 | 87.19 | 87.19 | 86.36 | 86.54 | 2,778,219 | +0.20(+0.24%) |
Jul 18, 2022 | 87.82 | 87.82 | 86.24 | 86.34 | 2,545,845 | -1.71(-1.94%) |
Jul 15, 2022 | 87.36 | 88.10 | 86.34 | 88.05 | 2,570,463 | +0.88(+1.01%) |
Jul 14, 2022 | 85.49 | 87.34 | 85.19 | 87.17 | 2,209,654 | +0.34(+0.39%) |
Jul 13, 2022 | 86.41 | 87.60 | 86.20 | 86.83 | 2,239,782 | -0.43(-0.50%) |
Jul 12, 2022 | 87.76 | 88.70 | 86.89 | 87.26 | 2,103,531 | -0.59(-0.67%) |
Jul 11, 2022 | 87.16 | 88.26 | 86.74 | 87.85 | 1,837,589 | +0.62(+0.71%) |
Jul 08, 2022 | 87.71 | 87.79 | 86.76 | 87.24 | 2,140,470 | -0.17(-0.19%) |
Jul 07, 2022 | 88.10 | 88.51 | 87.30 | 87.40 | 2,816,654 | -0.26(-0.30%) |
Jul 06, 2022 | 86.70 | 88.57 | 86.25 | 87.66 | 2,783,806 | +1.13(+1.30%) |
Jul 05, 2022 | 90.27 | 90.43 | 85.66 | 86.53 | 3,958,072 | -4.04(-4.46%) |
Jul 01, 2022 | 88.77 | 90.64 | 88.21 | 90.57 | 3,068,618 | +1.86(+2.10%) |
Jun 30, 2022 | 87.48 | 89.37 | 87.37 | 88.71 | 3,294,893 | +0.53(+0.60%) |
Jun 29, 2022 | 88.07 | 88.51 | 87.66 | 88.19 | 1,838,604 | +0.27(+0.31%) |
Jun 28, 2022 | 87.93 | 88.95 | 87.64 | 87.92 | 2,507,306 | +0.09(+0.11%) |
Jun 27, 2022 | 86.39 | 87.86 | 86.19 | 87.83 | 3,148,024 | +1.28(+1.47%) |
Jun 24, 2022 | 85.54 | 86.82 | 85.46 | 86.55 | 3,944,282 | +1.10(+1.29%) |
Jun 23, 2022 | 84.26 | 85.64 | 83.99 | 85.45 | 3,235,560 | +1.94(+2.33%) |
Jun 22, 2022 | 82.74 | 84.29 | 82.73 | 83.51 | 2,846,948 | +0.33(+0.40%) |
Jun 21, 2022 | 81.88 | 83.70 | 81.79 | 83.18 | 3,457,967 | +1.42(+1.74%) |
Jun 17, 2022 | 83.31 | 83.49 | 81.03 | 81.75 | 8,652,530 | -0.72(-0.87%) |
Jun 16, 2022 | 82.40 | 83.13 | 81.61 | 82.47 | 4,226,371 | -1.35(-1.61%) |
Jun 15, 2022 | 84.25 | 84.99 | 82.01 | 83.82 | 4,276,979 | +0.19(+0.23%) |
Jun 14, 2022 | 86.11 | 86.74 | 82.63 | 83.63 | 3,766,435 | -2.38(-2.76%) |
Jun 13, 2022 | 89.79 | 90.23 | 85.64 | 86.01 | 4,586,756 | -4.85(-5.34%) |
Jun 10, 2022 | 90.10 | 91.69 | 89.70 | 90.86 | 3,247,896 | +0.00(+0.00%) |
Jun 09, 2022 | 92.90 | 93.56 | 90.78 | 90.86 | 2,465,350 | -2.10(-2.26%) |
Jun 08, 2022 | 94.49 | 94.49 | 92.70 | 92.96 | 1,962,286 | -1.76(-1.85%) |
Jun 07, 2022 | 94.54 | 94.82 | 93.50 | 94.72 | 1,580,823 | +0.34(+0.36%) |
Jun 06, 2022 | 94.64 | 95.05 | 93.88 | 94.37 | 1,621,087 | +0.10(+0.11%) |
Jun 03, 2022 | 94.24 | 94.77 | 93.98 | 94.27 | 1,819,434 | -0.28(-0.29%) |
Jun 02, 2022 | 94.80 | 94.98 | 92.48 | 94.55 | 2,445,302 | +0.19(+0.21%) |