Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 98.65 | 102.32 | 97.92 | 100.12 | 7,407,339 | -0.96(-0.95%) |
Aug 30, 2022 | 101.69 | 102.00 | 99.61 | 101.08 | 8,467,736 | -2.67(-2.57%) |
Aug 29, 2022 | 102.53 | 105.62 | 102.35 | 103.75 | 7,083,509 | +1.19(+1.16%) |
Aug 26, 2022 | 103.02 | 104.51 | 101.98 | 102.56 | 7,115,642 | +0.04(+0.04%) |
Aug 25, 2022 | 101.95 | 102.58 | 101.21 | 102.52 | 5,729,198 | +1.43(+1.41%) |
Aug 24, 2022 | 98.89 | 101.31 | 98.64 | 101.09 | 6,872,013 | +1.89(+1.91%) |
Aug 23, 2022 | 98.09 | 101.24 | 97.64 | 99.20 | 9,022,074 | +2.94(+3.05%) |
Aug 22, 2022 | 94.83 | 96.68 | 93.80 | 96.27 | 7,325,220 | +0.09(+0.10%) |
Aug 19, 2022 | 95.67 | 96.68 | 94.70 | 96.17 | 7,725,949 | +0.24(+0.25%) |
Aug 18, 2022 | 93.90 | 96.15 | 93.50 | 95.94 | 6,522,768 | +3.22(+3.47%) |
Aug 17, 2022 | 91.56 | 93.93 | 91.26 | 92.72 | 5,843,639 | +1.15(+1.26%) |
Aug 16, 2022 | 92.58 | 93.35 | 90.49 | 91.56 | 7,569,735 | -0.61(-0.66%) |
Aug 15, 2022 | 90.00 | 92.81 | 89.23 | 92.18 | 7,199,824 | -1.39(-1.49%) |
Aug 12, 2022 | 90.84 | 93.76 | 90.47 | 93.57 | 7,340,154 | +2.18(+2.38%) |
Aug 11, 2022 | 89.35 | 92.27 | 88.80 | 91.39 | 7,111,145 | +3.99(+4.56%) |
Aug 10, 2022 | 86.86 | 87.70 | 84.83 | 87.40 | 6,177,776 | +0.43(+0.49%) |
Aug 09, 2022 | 86.78 | 88.59 | 86.38 | 86.97 | 8,211,740 | +1.71(+2.01%) |
Aug 08, 2022 | 84.71 | 86.23 | 84.55 | 85.26 | 5,258,080 | +0.71(+0.84%) |
Aug 05, 2022 | 80.34 | 85.07 | 80.14 | 84.55 | 6,421,988 | +2.70(+3.30%) |
Aug 04, 2022 | 84.45 | 84.69 | 81.30 | 81.85 | 8,574,426 | -1.31(-1.58%) |
Aug 03, 2022 | 86.83 | 87.13 | 82.35 | 83.16 | 7,444,790 | -3.09(-3.58%) |
Aug 02, 2022 | 86.60 | 87.28 | 85.54 | 86.25 | 5,108,885 | -0.36(-0.41%) |
Aug 01, 2022 | 86.79 | 87.47 | 85.31 | 86.60 | 6,147,031 | -2.12(-2.39%) |
Jul 29, 2022 | 87.58 | 89.16 | 86.87 | 88.72 | 8,120,546 | +3.07(+3.58%) |
Jul 28, 2022 | 85.80 | 86.75 | 84.32 | 85.65 | 5,112,567 | +0.72(+0.85%) |
Jul 27, 2022 | 83.81 | 85.29 | 83.13 | 84.93 | 6,852,892 | +1.99(+2.39%) |
Jul 26, 2022 | 85.09 | 85.76 | 81.93 | 82.95 | 7,826,638 | -0.87(-1.04%) |
Jul 25, 2022 | 81.46 | 83.91 | 79.94 | 83.82 | 6,385,497 | +3.57(+4.45%) |
Jul 22, 2022 | 81.24 | 82.13 | 79.72 | 80.25 | 6,856,468 | -0.73(-0.90%) |
Jul 21, 2022 | 79.54 | 81.10 | 79.11 | 80.98 | 8,802,647 | -1.62(-1.96%) |
Jul 20, 2022 | 79.91 | 83.07 | 79.43 | 82.60 | 8,478,020 | +2.03(+2.52%) |
Jul 19, 2022 | 77.78 | 80.78 | 77.29 | 80.57 | 7,329,683 | +3.11(+4.01%) |
Jul 18, 2022 | 77.17 | 78.67 | 77.08 | 77.47 | 7,750,058 | +1.99(+2.63%) |
Jul 15, 2022 | 76.37 | 76.44 | 74.50 | 75.48 | 6,477,935 | +1.17(+1.57%) |
Jul 14, 2022 | 72.70 | 74.46 | 71.30 | 74.32 | 9,762,505 | -1.37(-1.80%) |
Jul 13, 2022 | 75.00 | 77.58 | 75.00 | 75.68 | 6,078,001 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 76.53 | 74.32 | 75.99 | 6,119,861 | -1.91(-2.45%) |
Jul 11, 2022 | 77.94 | 78.86 | 76.67 | 77.90 | 5,148,697 | -0.83(-1.05%) |
Jul 08, 2022 | 79.71 | 80.01 | 77.10 | 78.73 | 6,166,614 | +0.10(+0.13%) |
Jul 07, 2022 | 78.49 | 79.42 | 78.02 | 78.63 | 8,864,467 | +2.74(+3.61%) |
Jul 06, 2022 | 76.23 | 78.03 | 73.25 | 75.89 | 13,321,327 | -1.18(-1.54%) |
Jul 05, 2022 | 81.36 | 81.36 | 75.64 | 77.08 | 14,810,959 | -5.77(-6.97%) |
Jul 01, 2022 | 83.71 | 84.06 | 80.42 | 82.85 | 6,605,577 | +1.07(+1.30%) |
Jun 30, 2022 | 80.65 | 83.51 | 79.98 | 81.78 | 14,000,196 | -1.50(-1.80%) |
Jun 29, 2022 | 88.23 | 88.74 | 83.12 | 83.29 | 8,774,147 | -3.42(-3.95%) |
Jun 28, 2022 | 86.49 | 88.39 | 85.19 | 86.71 | 9,778,216 | +2.72(+3.24%) |
Jun 27, 2022 | 83.40 | 85.41 | 82.82 | 83.99 | 9,865,455 | +1.84(+2.24%) |
Jun 24, 2022 | 81.33 | 83.18 | 79.84 | 82.15 | 13,592,515 | +2.73(+3.44%) |
Jun 23, 2022 | 84.71 | 85.12 | 78.85 | 79.42 | 14,999,355 | -4.67(-5.56%) |
Jun 22, 2022 | 83.90 | 85.89 | 82.64 | 84.09 | 12,490,253 | -5.62(-6.27%) |
Jun 21, 2022 | 86.77 | 90.45 | 86.73 | 89.71 | 12,483,618 | +5.01(+5.91%) |
Jun 17, 2022 | 91.71 | 92.48 | 83.87 | 84.71 | 27,119,564 | -7.84(-8.47%) |
Jun 16, 2022 | 94.89 | 95.97 | 91.39 | 92.55 | 13,108,692 | -6.24(-6.32%) |
Jun 15, 2022 | 100.74 | 101.26 | 97.22 | 98.79 | 8,500,352 | -1.95(-1.94%) |
Jun 14, 2022 | 103.03 | 104.96 | 99.43 | 100.74 | 8,562,683 | -0.24(-0.24%) |
Jun 13, 2022 | 101.61 | 103.03 | 97.93 | 100.99 | 10,531,098 | -4.58(-4.34%) |
Jun 10, 2022 | 105.72 | 108.11 | 104.19 | 105.57 | 8,078,250 | -1.56(-1.46%) |
Jun 09, 2022 | 108.99 | 110.04 | 107.02 | 107.13 | 7,361,887 | -2.98(-2.71%) |
Jun 08, 2022 | 110.89 | 112.12 | 109.79 | 110.11 | 7,757,639 | -0.77(-0.69%) |
Jun 07, 2022 | 105.89 | 110.88 | 105.84 | 110.88 | 9,471,011 | +4.82(+4.54%) |
Jun 06, 2022 | 106.80 | 107.36 | 105.38 | 106.07 | 6,205,153 | -0.67(-0.63%) |
Jun 03, 2022 | 104.32 | 107.01 | 104.02 | 106.73 | 5,961,718 | +2.86(+2.75%) |
Jun 02, 2022 | 103.25 | 104.77 | 102.21 | 103.88 | 5,579,347 | -0.71(-0.68%) |