Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 98.79 | 98.79 | 97.72 | 97.72 | 8,286 | -0.90(-0.91%) |
Aug 30, 2022 | 100.46 | 100.82 | 98.44 | 98.62 | 3,783 | -1.22(-1.23%) |
Aug 29, 2022 | 99.42 | 100.04 | 99.16 | 99.84 | 114,907 | -0.28(-0.28%) |
Aug 26, 2022 | 103.38 | 103.38 | 100.12 | 100.12 | 1,693 | -3.13(-3.03%) |
Aug 25, 2022 | 103.01 | 103.25 | 102.61 | 103.25 | 2,108 | +1.33(+1.31%) |
Aug 24, 2022 | 101.88 | 102.26 | 101.66 | 101.92 | 6,525 | +0.24(+0.24%) |
Aug 23, 2022 | 101.72 | 102.13 | 101.68 | 101.68 | 2,188 | +0.10(+0.10%) |
Aug 22, 2022 | 102.37 | 102.37 | 101.46 | 101.58 | 7,526 | -2.28(-2.20%) |
Aug 19, 2022 | 104.46 | 104.46 | 103.64 | 103.86 | 7,261 | -1.58(-1.50%) |
Aug 18, 2022 | 105.41 | 105.44 | 105.04 | 105.44 | 4,115 | +0.19(+0.18%) |
Aug 17, 2022 | 105.65 | 105.65 | 105.12 | 105.25 | 13,793 | -0.90(-0.85%) |
Aug 16, 2022 | 105.62 | 106.51 | 105.62 | 106.15 | 3,244 | +0.23(+0.22%) |
Aug 15, 2022 | 105.22 | 105.97 | 105.22 | 105.92 | 3,827 | -0.13(-0.12%) |
Aug 12, 2022 | 105.24 | 106.05 | 105.24 | 106.05 | 4,545 | +1.25(+1.19%) |
Aug 11, 2022 | 105.11 | 105.12 | 104.71 | 104.80 | 53,355 | +0.10(+0.09%) |
Aug 10, 2022 | 104.07 | 104.92 | 104.07 | 104.70 | 5,942 | +2.74(+2.69%) |
Aug 09, 2022 | 102.30 | 102.30 | 101.74 | 101.96 | 20,983 | -0.77(-0.75%) |
Aug 08, 2022 | 103.31 | 103.31 | 102.73 | 102.73 | 1,398 | +0.19(+0.19%) |
Aug 05, 2022 | 101.72 | 102.53 | 101.72 | 102.53 | 8,162 | -0.30(-0.29%) |
Aug 04, 2022 | 102.33 | 103.08 | 102.33 | 102.84 | 7,062 | +0.59(+0.58%) |
Aug 03, 2022 | 101.88 | 102.24 | 101.88 | 102.24 | 2,124 | +0.73(+0.72%) |
Aug 02, 2022 | 102.25 | 102.43 | 101.40 | 101.52 | 4,478 | -1.16(-1.13%) |
Aug 01, 2022 | 102.62 | 102.80 | 102.60 | 102.68 | 4,213 | +0.01(+0.01%) |
Jul 29, 2022 | 102.01 | 102.78 | 102.01 | 102.67 | 11,358 | +1.96(+1.95%) |
Jul 28, 2022 | 99.52 | 100.76 | 99.52 | 100.71 | 2,003 | +1.76(+1.78%) |
Jul 27, 2022 | 97.91 | 98.95 | 97.54 | 98.95 | 4,288 | +1.93(+1.99%) |
Jul 26, 2022 | 97.41 | 97.49 | 96.77 | 97.01 | 3,809 | -0.97(-0.99%) |
Jul 25, 2022 | 97.93 | 98.50 | 97.38 | 97.98 | 8,848 | +0.27(+0.28%) |
Jul 22, 2022 | 98.33 | 98.62 | 97.30 | 97.71 | 12,370 | -0.17(-0.17%) |
Jul 21, 2022 | 96.84 | 97.94 | 96.84 | 97.87 | 8,361 | +1.03(+1.07%) |
Jul 20, 2022 | 96.67 | 97.15 | 96.59 | 96.84 | 9,312 | +0.12(+0.12%) |
Jul 19, 2022 | 94.75 | 96.74 | 94.75 | 96.72 | 7,682 | +2.98(+3.18%) |
Jul 18, 2022 | 94.62 | 94.62 | 93.73 | 93.74 | 7,934 | +0.19(+0.20%) |
Jul 15, 2022 | 92.44 | 93.71 | 92.44 | 93.55 | 5,757 | +1.60(+1.74%) |
Jul 14, 2022 | 91.31 | 92.09 | 90.81 | 91.94 | 4,204 | -0.87(-0.94%) |
Jul 13, 2022 | 92.21 | 93.11 | 92.21 | 92.81 | 6,148 | -0.65(-0.70%) |
Jul 12, 2022 | 93.82 | 94.35 | 93.20 | 93.46 | 2,664 | -0.07(-0.07%) |
Jul 11, 2022 | 93.86 | 94.04 | 93.31 | 93.53 | 40,250 | -1.25(-1.32%) |
Jul 08, 2022 | 94.96 | 94.96 | 94.54 | 94.78 | 14,737 | +0.10(+0.10%) |
Jul 07, 2022 | 94.11 | 94.75 | 94.09 | 94.68 | 3,760 | +1.45(+1.55%) |
Jul 06, 2022 | 92.85 | 93.53 | 92.48 | 93.24 | 6,476 | +0.38(+0.41%) |
Jul 05, 2022 | 91.59 | 92.86 | 91.59 | 92.86 | 5,249 | -1.52(-1.61%) |
Jul 01, 2022 | 93.39 | 94.38 | 93.25 | 94.38 | 3,801 | +0.62(+0.67%) |
Jun 30, 2022 | 92.34 | 93.97 | 92.29 | 93.76 | 24,971 | -0.03(-0.03%) |
Jun 29, 2022 | 94.44 | 94.44 | 93.68 | 93.79 | 5,625 | -0.61(-0.65%) |
Jun 28, 2022 | 96.05 | 96.80 | 94.33 | 94.40 | 129,454 | -0.96(-1.00%) |
Jun 27, 2022 | 95.76 | 95.85 | 95.23 | 95.36 | 8,508 | +0.07(+0.08%) |
Jun 24, 2022 | 93.43 | 95.28 | 93.43 | 95.28 | 13,288 | +2.88(+3.12%) |
Jun 23, 2022 | 92.92 | 92.92 | 91.62 | 92.40 | 4,453 | -0.71(-0.76%) |
Jun 22, 2022 | 92.47 | 93.57 | 92.15 | 93.11 | 11,435 | -0.59(-0.63%) |
Jun 21, 2022 | 93.75 | 93.96 | 93.24 | 93.71 | 53,569 | +1.13(+1.22%) |
Jun 17, 2022 | 92.73 | 93.03 | 91.79 | 92.58 | 18,412 | -0.18(-0.19%) |
Jun 16, 2022 | 93.59 | 93.59 | 92.62 | 92.76 | 5,327 | -2.98(-3.11%) |
Jun 15, 2022 | 95.30 | 96.70 | 94.25 | 95.74 | 36,592 | +1.24(+1.31%) |
Jun 14, 2022 | 95.28 | 95.38 | 93.99 | 94.50 | 31,150 | -0.50(-0.52%) |
Jun 13, 2022 | 96.08 | 96.24 | 94.73 | 95.00 | 24,234 | -3.39(-3.45%) |
Jun 10, 2022 | 99.53 | 99.56 | 98.24 | 98.39 | 9,378 | -2.79(-2.76%) |
Jun 09, 2022 | 102.61 | 102.64 | 100.96 | 101.18 | 12,527 | -1.73(-1.68%) |
Jun 08, 2022 | 104.03 | 104.14 | 102.87 | 102.91 | 11,780 | -1.88(-1.80%) |
Jun 07, 2022 | 103.02 | 104.79 | 102.93 | 104.79 | 120,264 | +0.78(+0.75%) |
Jun 06, 2022 | 104.16 | 104.16 | 103.87 | 104.01 | 4,069 | +0.49(+0.47%) |
Jun 03, 2022 | 103.35 | 103.52 | 103.35 | 103.52 | 1,290 | -1.08(-1.03%) |
Jun 02, 2022 | 103.15 | 104.59 | 102.82 | 104.59 | 13,713 | +2.33(+2.28%) |