Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 101.83 | 101.95 | 100.70 | 100.96 | 130,436 | -1.21(-1.19%) |
Aug 30, 2022 | 102.68 | 103.40 | 101.93 | 102.18 | 103,974 | -0.62(-0.60%) |
Aug 29, 2022 | 103.85 | 104.15 | 102.47 | 102.79 | 92,639 | -1.94(-1.85%) |
Aug 26, 2022 | 105.56 | 105.56 | 104.26 | 104.73 | 95,994 | -1.06(-1.01%) |
Aug 25, 2022 | 104.89 | 106.18 | 104.55 | 105.79 | 66,538 | +0.67(+0.64%) |
Aug 24, 2022 | 104.89 | 105.36 | 104.32 | 105.12 | 69,996 | +0.00(+0.00%) |
Aug 23, 2022 | 106.06 | 107.04 | 105.01 | 105.12 | 137,967 | -1.48(-1.39%) |
Aug 22, 2022 | 108.39 | 109.37 | 106.23 | 106.60 | 118,143 | -2.67(-2.44%) |
Aug 19, 2022 | 110.00 | 110.00 | 108.21 | 109.27 | 131,269 | -0.62(-0.56%) |
Aug 18, 2022 | 108.67 | 109.89 | 108.47 | 109.89 | 92,824 | +1.03(+0.94%) |
Aug 17, 2022 | 107.37 | 109.20 | 107.20 | 108.86 | 106,812 | +0.78(+0.72%) |
Aug 16, 2022 | 106.85 | 108.24 | 106.85 | 108.08 | 97,625 | +0.57(+0.53%) |
Aug 15, 2022 | 106.43 | 108.08 | 106.34 | 107.51 | 121,731 | +0.45(+0.42%) |
Aug 12, 2022 | 105.11 | 107.64 | 103.54 | 107.06 | 109,061 | +1.58(+1.50%) |
Aug 11, 2022 | 104.52 | 105.76 | 103.87 | 105.48 | 84,382 | +1.71(+1.64%) |
Aug 10, 2022 | 103.52 | 104.16 | 102.39 | 103.78 | 101,962 | +1.51(+1.47%) |
Aug 09, 2022 | 100.94 | 102.27 | 100.64 | 102.27 | 104,954 | +1.36(+1.35%) |
Aug 08, 2022 | 100.55 | 102.02 | 100.47 | 100.91 | 113,027 | +0.84(+0.83%) |
Aug 05, 2022 | 98.50 | 100.28 | 98.38 | 100.08 | 163,296 | +1.20(+1.22%) |
Aug 04, 2022 | 99.92 | 100.51 | 98.80 | 98.87 | 136,388 | -1.18(-1.18%) |
Aug 03, 2022 | 101.40 | 101.40 | 99.56 | 100.06 | 210,893 | -1.17(-1.16%) |
Aug 02, 2022 | 101.46 | 103.04 | 101.05 | 101.23 | 148,679 | -0.23(-0.23%) |
Aug 01, 2022 | 100.40 | 102.03 | 100.06 | 101.46 | 174,249 | +0.53(+0.53%) |
Jul 29, 2022 | 100.87 | 101.18 | 100.03 | 100.93 | 406,038 | +0.38(+0.37%) |
Jul 28, 2022 | 102.89 | 102.89 | 100.12 | 100.55 | 204,270 | -2.33(-2.27%) |
Jul 27, 2022 | 105.00 | 105.47 | 102.18 | 102.89 | 128,188 | -2.14(-2.04%) |
Jul 26, 2022 | 104.46 | 105.53 | 103.84 | 105.02 | 137,738 | +0.98(+0.94%) |
Jul 25, 2022 | 103.87 | 106.47 | 103.36 | 104.04 | 162,192 | +1.07(+1.04%) |
Jul 22, 2022 | 106.58 | 106.58 | 102.40 | 102.97 | 222,655 | -3.31(-3.12%) |
Jul 21, 2022 | 103.50 | 106.74 | 102.87 | 106.28 | 314,655 | +1.65(+1.58%) |
Jul 20, 2022 | 104.68 | 105.20 | 103.00 | 104.63 | 220,207 | -0.02(-0.02%) |
Jul 19, 2022 | 102.56 | 105.17 | 102.55 | 104.65 | 186,544 | +2.73(+2.67%) |
Jul 18, 2022 | 103.19 | 103.83 | 101.86 | 101.92 | 142,179 | -1.43(-1.38%) |
Jul 15, 2022 | 103.38 | 104.29 | 102.27 | 103.35 | 172,074 | +1.09(+1.07%) |
Jul 14, 2022 | 103.73 | 103.89 | 101.16 | 102.26 | 131,700 | -2.95(-2.80%) |
Jul 13, 2022 | 105.24 | 106.21 | 104.65 | 105.21 | 147,802 | -0.05(-0.04%) |
Jul 12, 2022 | 106.11 | 106.76 | 104.85 | 105.25 | 126,234 | -1.08(-1.02%) |
Jul 11, 2022 | 105.30 | 107.16 | 105.30 | 106.34 | 81,132 | +0.14(+0.13%) |
Jul 08, 2022 | 106.46 | 107.37 | 105.98 | 106.20 | 95,210 | -0.78(-0.73%) |
Jul 07, 2022 | 107.14 | 107.85 | 106.93 | 106.98 | 113,009 | +0.55(+0.52%) |
Jul 06, 2022 | 107.17 | 107.17 | 105.68 | 106.43 | 163,880 | -0.39(-0.37%) |
Jul 05, 2022 | 106.70 | 107.02 | 103.81 | 106.82 | 169,111 | -0.99(-0.92%) |
Jul 01, 2022 | 107.02 | 107.89 | 105.38 | 107.81 | 162,021 | +0.82(+0.76%) |
Jun 30, 2022 | 104.10 | 107.02 | 103.47 | 107.00 | 169,257 | +2.04(+1.94%) |
Jun 29, 2022 | 107.17 | 107.17 | 104.29 | 104.96 | 119,860 | -1.70(-1.59%) |
Jun 28, 2022 | 105.44 | 106.88 | 104.89 | 106.66 | 225,045 | +2.17(+2.08%) |
Jun 27, 2022 | 105.32 | 105.61 | 104.13 | 104.48 | 161,988 | +0.03(+0.03%) |
Jun 24, 2022 | 100.82 | 104.90 | 100.38 | 104.45 | 543,436 | +4.37(+4.37%) |
Jun 23, 2022 | 100.15 | 101.18 | 99.10 | 100.09 | 164,196 | -0.15(-0.15%) |
Jun 22, 2022 | 99.67 | 100.70 | 98.73 | 100.23 | 186,757 | +0.22(+0.22%) |
Jun 21, 2022 | 101.78 | 101.78 | 99.38 | 100.01 | 188,385 | -0.64(-0.64%) |
Jun 17, 2022 | 101.11 | 101.94 | 99.90 | 100.66 | 438,315 | +0.43(+0.43%) |
Jun 16, 2022 | 101.10 | 101.68 | 99.98 | 100.22 | 174,756 | -1.93(-1.89%) |
Jun 15, 2022 | 104.29 | 104.50 | 101.26 | 102.15 | 147,559 | -0.72(-0.70%) |
Jun 14, 2022 | 102.32 | 103.76 | 101.82 | 102.87 | 178,392 | +0.20(+0.20%) |
Jun 13, 2022 | 102.44 | 104.42 | 101.91 | 102.67 | 187,582 | -1.17(-1.12%) |
Jun 10, 2022 | 103.59 | 104.74 | 102.93 | 103.83 | 119,129 | -0.81(-0.77%) |
Jun 09, 2022 | 106.40 | 107.00 | 104.63 | 104.64 | 138,739 | -2.42(-2.26%) |
Jun 08, 2022 | 109.52 | 109.74 | 107.05 | 107.06 | 97,004 | -2.69(-2.45%) |
Jun 07, 2022 | 109.00 | 110.24 | 109.00 | 109.75 | 101,316 | +0.15(+0.13%) |
Jun 06, 2022 | 110.54 | 110.54 | 109.13 | 109.60 | 119,920 | +0.15(+0.13%) |
Jun 03, 2022 | 110.69 | 111.10 | 108.98 | 109.46 | 131,683 | -1.60(-1.44%) |
Jun 02, 2022 | 109.60 | 111.14 | 108.08 | 111.05 | 165,050 | +1.61(+1.48%) |