Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 100.71 | 101.29 | 98.56 | 99.63 | 3,676,196 | -2.45(-2.40%) |
Aug 30, 2022 | 107.27 | 107.46 | 101.29 | 102.07 | 3,889,564 | -7.07(-6.48%) |
Aug 29, 2022 | 111.70 | 112.36 | 108.26 | 109.14 | 3,110,782 | -4.82(-4.23%) |
Aug 26, 2022 | 113.63 | 115.17 | 112.29 | 113.96 | 2,669,762 | +0.91(+0.81%) |
Aug 25, 2022 | 110.76 | 113.21 | 110.47 | 113.05 | 4,336,029 | +4.72(+4.36%) |
Aug 24, 2022 | 105.13 | 108.69 | 105.06 | 108.33 | 3,158,105 | +3.32(+3.16%) |
Aug 23, 2022 | 103.03 | 106.84 | 102.80 | 105.01 | 2,170,564 | +3.28(+3.23%) |
Aug 22, 2022 | 99.31 | 103.05 | 99.31 | 101.72 | 1,979,008 | +2.06(+2.07%) |
Aug 19, 2022 | 98.22 | 99.96 | 96.97 | 99.66 | 1,534,938 | +1.09(+1.10%) |
Aug 18, 2022 | 100.53 | 101.07 | 98.03 | 98.58 | 1,181,049 | -1.18(-1.19%) |
Aug 17, 2022 | 99.04 | 101.66 | 98.61 | 99.76 | 1,912,723 | +0.36(+0.36%) |
Aug 16, 2022 | 99.88 | 101.59 | 99.29 | 99.40 | 1,521,975 | +0.58(+0.58%) |
Aug 15, 2022 | 97.69 | 99.19 | 96.11 | 98.83 | 2,360,555 | -1.82(-1.81%) |
Aug 12, 2022 | 97.65 | 100.76 | 97.26 | 100.65 | 1,217,416 | +2.46(+2.50%) |
Aug 11, 2022 | 99.15 | 100.22 | 97.88 | 98.19 | 1,388,544 | +0.06(+0.06%) |
Aug 10, 2022 | 100.94 | 100.94 | 97.12 | 98.13 | 1,879,418 | -0.28(-0.28%) |
Aug 09, 2022 | 96.14 | 98.68 | 95.93 | 98.41 | 2,277,566 | +3.03(+3.18%) |
Aug 08, 2022 | 96.63 | 98.21 | 94.58 | 95.38 | 2,212,672 | -0.59(-0.61%) |
Aug 05, 2022 | 94.44 | 96.71 | 94.31 | 95.97 | 1,718,966 | +0.96(+1.01%) |
Aug 04, 2022 | 92.56 | 96.51 | 90.57 | 95.01 | 2,449,453 | +2.04(+2.20%) |
Aug 03, 2022 | 95.92 | 98.04 | 92.48 | 92.96 | 2,866,667 | -1.20(-1.27%) |
Aug 02, 2022 | 90.11 | 97.15 | 90.11 | 94.16 | 4,064,612 | +3.58(+3.95%) |
Aug 01, 2022 | 91.16 | 91.39 | 88.52 | 90.58 | 2,346,797 | -1.01(-1.10%) |
Jul 29, 2022 | 91.42 | 92.11 | 89.90 | 91.59 | 1,935,039 | +1.48(+1.64%) |
Jul 28, 2022 | 91.50 | 93.32 | 89.85 | 90.11 | 2,283,063 | -0.65(-0.72%) |
Jul 27, 2022 | 86.81 | 91.48 | 85.67 | 90.77 | 2,975,851 | +4.06(+4.68%) |
Jul 26, 2022 | 87.83 | 88.55 | 85.88 | 86.71 | 1,842,107 | +0.12(+0.13%) |
Jul 25, 2022 | 82.33 | 86.65 | 81.89 | 86.59 | 2,063,797 | +5.25(+6.45%) |
Jul 22, 2022 | 82.05 | 83.78 | 81.07 | 81.35 | 1,997,965 | -0.48(-0.59%) |
Jul 21, 2022 | 80.47 | 81.97 | 79.99 | 81.83 | 1,822,819 | -0.27(-0.33%) |
Jul 20, 2022 | 82.11 | 82.98 | 80.83 | 82.10 | 1,781,552 | -1.27(-1.52%) |
Jul 19, 2022 | 80.23 | 84.12 | 79.99 | 83.36 | 2,672,068 | +3.15(+3.92%) |
Jul 18, 2022 | 81.66 | 83.34 | 77.12 | 80.22 | 4,664,693 | -0.88(-1.09%) |
Jul 15, 2022 | 78.41 | 81.37 | 77.57 | 81.10 | 2,533,710 | +3.74(+4.84%) |
Jul 14, 2022 | 78.98 | 79.70 | 75.95 | 77.36 | 3,618,575 | -4.69(-5.72%) |
Jul 13, 2022 | 81.34 | 83.62 | 80.71 | 82.05 | 1,876,860 | +0.12(+0.15%) |
Jul 12, 2022 | 81.84 | 84.05 | 81.06 | 81.92 | 2,343,680 | -0.89(-1.08%) |
Jul 11, 2022 | 80.81 | 83.40 | 80.81 | 82.82 | 2,405,722 | +0.33(+0.40%) |
Jul 08, 2022 | 82.26 | 82.66 | 79.37 | 82.49 | 2,710,460 | +1.31(+1.62%) |
Jul 07, 2022 | 82.37 | 83.47 | 80.95 | 81.18 | 2,869,738 | +1.00(+1.24%) |
Jul 06, 2022 | 79.70 | 81.07 | 76.46 | 80.18 | 3,388,614 | +0.04(+0.05%) |
Jul 05, 2022 | 79.15 | 81.47 | 78.46 | 80.14 | 3,711,924 | -1.66(-2.03%) |
Jul 01, 2022 | 81.38 | 83.67 | 79.77 | 81.80 | 2,403,735 | -0.43(-0.52%) |
Jun 30, 2022 | 81.33 | 83.29 | 80.18 | 82.23 | 2,945,445 | -0.61(-0.74%) |
Jun 29, 2022 | 84.60 | 85.46 | 81.74 | 82.84 | 2,424,807 | -1.39(-1.65%) |
Jun 28, 2022 | 85.03 | 87.04 | 83.32 | 84.24 | 2,514,131 | +0.96(+1.15%) |
Jun 27, 2022 | 81.05 | 83.77 | 80.30 | 83.28 | 2,890,696 | +3.36(+4.20%) |
Jun 24, 2022 | 78.17 | 81.67 | 77.10 | 79.92 | 8,853,449 | +2.61(+3.37%) |
Jun 23, 2022 | 85.06 | 85.40 | 77.07 | 77.31 | 5,114,674 | -7.65(-9.01%) |
Jun 22, 2022 | 84.10 | 86.49 | 83.66 | 84.96 | 4,519,399 | -2.06(-2.37%) |
Jun 21, 2022 | 85.30 | 87.78 | 85.23 | 87.03 | 4,578,625 | +3.64(+4.37%) |
Jun 17, 2022 | 84.28 | 86.71 | 82.78 | 83.38 | 8,841,012 | -3.53(-4.06%) |
Jun 16, 2022 | 85.66 | 91.55 | 85.38 | 86.91 | 5,459,137 | -1.40(-1.59%) |
Jun 15, 2022 | 88.69 | 90.41 | 86.52 | 88.31 | 5,004,145 | -1.13(-1.27%) |
Jun 14, 2022 | 83.79 | 90.90 | 83.79 | 89.44 | 5,963,908 | +6.58(+7.94%) |
Jun 13, 2022 | 82.61 | 85.31 | 81.15 | 82.86 | 4,494,682 | -1.28(-1.52%) |
Jun 10, 2022 | 84.99 | 88.67 | 83.75 | 84.14 | 3,613,717 | -1.12(-1.32%) |
Jun 09, 2022 | 85.37 | 87.92 | 83.89 | 85.26 | 4,430,971 | -0.91(-1.06%) |
Jun 08, 2022 | 86.33 | 89.65 | 84.91 | 86.17 | 4,712,872 | -2.46(-2.77%) |
Jun 07, 2022 | 89.49 | 90.28 | 88.23 | 88.63 | 4,064,194 | -1.83(-2.03%) |
Jun 06, 2022 | 92.80 | 93.11 | 89.62 | 90.46 | 2,999,487 | -1.49(-1.62%) |
Jun 03, 2022 | 92.77 | 93.10 | 90.23 | 91.95 | 2,065,191 | -1.58(-1.69%) |
Jun 02, 2022 | 91.67 | 94.80 | 91.02 | 93.53 | 2,236,884 | +1.92(+2.09%) |