Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 98.94 | 99.02 | 96.51 | 98.02 | 768,044 | -0.92(-0.93%) |
Aug 30, 2022 | 101.71 | 101.80 | 97.48 | 98.94 | 565,571 | -1.22(-1.22%) |
Aug 29, 2022 | 100.41 | 101.67 | 99.01 | 100.16 | 473,482 | -1.12(-1.11%) |
Aug 26, 2022 | 108.41 | 109.28 | 101.27 | 101.28 | 653,687 | -6.26(-5.82%) |
Aug 25, 2022 | 104.13 | 107.74 | 104.04 | 107.54 | 637,901 | +3.26(+3.12%) |
Aug 24, 2022 | 104.36 | 104.91 | 102.92 | 104.28 | 349,126 | +0.04(+0.04%) |
Aug 23, 2022 | 102.63 | 105.43 | 102.60 | 104.25 | 451,156 | +1.50(+1.46%) |
Aug 22, 2022 | 103.96 | 104.85 | 101.94 | 102.74 | 751,305 | -4.00(-3.74%) |
Aug 19, 2022 | 109.05 | 109.72 | 106.48 | 106.74 | 627,135 | -4.01(-3.62%) |
Aug 18, 2022 | 108.79 | 111.28 | 108.25 | 110.75 | 723,831 | +2.21(+2.04%) |
Aug 17, 2022 | 112.92 | 113.59 | 106.00 | 108.54 | 973,417 | -6.68(-5.80%) |
Aug 16, 2022 | 116.95 | 116.95 | 114.12 | 115.22 | 1,256,925 | -1.73(-1.48%) |
Aug 15, 2022 | 118.23 | 119.48 | 115.64 | 116.95 | 381,208 | -1.93(-1.62%) |
Aug 12, 2022 | 116.02 | 119.28 | 115.71 | 118.88 | 539,171 | +4.23(+3.69%) |
Aug 11, 2022 | 115.53 | 117.55 | 113.98 | 114.65 | 649,070 | +0.49(+0.43%) |
Aug 10, 2022 | 112.39 | 114.21 | 110.60 | 114.16 | 680,978 | +5.22(+4.80%) |
Aug 09, 2022 | 113.97 | 114.14 | 106.54 | 108.93 | 607,077 | -7.56(-6.49%) |
Aug 08, 2022 | 117.79 | 120.92 | 114.55 | 116.49 | 339,291 | -2.23(-1.88%) |
Aug 05, 2022 | 119.26 | 121.00 | 117.83 | 118.72 | 403,760 | -2.85(-2.35%) |
Aug 04, 2022 | 119.36 | 121.73 | 118.87 | 121.58 | 515,443 | +2.21(+1.85%) |
Aug 03, 2022 | 116.91 | 120.41 | 115.80 | 119.36 | 640,469 | +4.49(+3.91%) |
Aug 02, 2022 | 116.31 | 117.93 | 114.67 | 114.88 | 413,300 | -3.26(-2.76%) |
Aug 01, 2022 | 115.43 | 118.62 | 114.89 | 118.14 | 424,521 | +2.03(+1.75%) |
Jul 29, 2022 | 115.19 | 117.67 | 113.95 | 116.10 | 690,583 | +0.69(+0.60%) |
Jul 28, 2022 | 112.37 | 116.10 | 110.04 | 115.42 | 1,160,753 | +5.40(+4.91%) |
Jul 27, 2022 | 108.55 | 110.84 | 107.32 | 110.01 | 879,963 | +3.99(+3.76%) |
Jul 26, 2022 | 105.70 | 107.39 | 105.59 | 106.03 | 293,116 | -1.27(-1.18%) |
Jul 25, 2022 | 107.22 | 107.36 | 105.52 | 107.29 | 297,787 | -0.40(-0.37%) |
Jul 22, 2022 | 109.43 | 110.44 | 104.29 | 107.69 | 359,672 | -2.34(-2.12%) |
Jul 21, 2022 | 110.17 | 110.60 | 107.92 | 110.03 | 282,173 | +0.43(+0.39%) |
Jul 20, 2022 | 104.83 | 110.10 | 103.86 | 109.60 | 543,263 | +4.55(+4.33%) |
Jul 19, 2022 | 101.35 | 105.42 | 101.01 | 105.05 | 524,605 | +5.57(+5.60%) |
Jul 18, 2022 | 102.20 | 102.50 | 98.92 | 99.48 | 357,931 | -1.44(-1.43%) |
Jul 15, 2022 | 100.46 | 101.16 | 98.99 | 100.93 | 432,801 | +1.64(+1.65%) |
Jul 14, 2022 | 97.88 | 99.89 | 95.65 | 99.29 | 299,962 | +1.13(+1.15%) |
Jul 13, 2022 | 95.14 | 98.44 | 95.14 | 98.16 | 365,170 | +0.82(+0.84%) |
Jul 12, 2022 | 96.65 | 98.73 | 96.22 | 97.34 | 419,736 | +1.36(+1.41%) |
Jul 11, 2022 | 96.47 | 97.36 | 95.65 | 95.99 | 389,998 | -1.76(-1.80%) |
Jul 08, 2022 | 96.75 | 98.47 | 95.77 | 97.74 | 488,074 | -0.23(-0.23%) |
Jul 07, 2022 | 98.49 | 99.26 | 97.01 | 97.97 | 730,261 | +1.92(+1.99%) |
Jul 06, 2022 | 95.38 | 97.02 | 93.38 | 96.06 | 638,925 | +0.62(+0.65%) |
Jul 05, 2022 | 92.16 | 96.12 | 91.01 | 95.44 | 793,655 | +0.83(+0.87%) |
Jul 01, 2022 | 99.29 | 100.35 | 93.52 | 94.61 | 790,181 | -6.20(-6.15%) |
Jun 30, 2022 | 99.92 | 104.01 | 98.08 | 100.81 | 535,387 | -0.21(-0.20%) |
Jun 29, 2022 | 101.49 | 101.73 | 99.73 | 101.02 | 570,065 | -1.66(-1.62%) |
Jun 28, 2022 | 105.98 | 106.77 | 102.44 | 102.68 | 458,933 | -2.53(-2.41%) |
Jun 27, 2022 | 104.61 | 106.43 | 102.86 | 105.21 | 452,270 | +1.18(+1.13%) |
Jun 24, 2022 | 99.40 | 104.15 | 98.47 | 104.03 | 1,695,438 | +6.44(+6.60%) |
Jun 23, 2022 | 99.00 | 99.28 | 95.91 | 97.59 | 821,357 | -1.29(-1.30%) |
Jun 22, 2022 | 99.38 | 101.84 | 98.74 | 98.87 | 684,992 | -2.22(-2.20%) |
Jun 21, 2022 | 100.42 | 102.75 | 100.23 | 101.09 | 648,154 | +2.51(+2.55%) |
Jun 17, 2022 | 99.49 | 100.34 | 97.90 | 98.58 | 834,279 | -0.03(-0.03%) |
Jun 16, 2022 | 103.14 | 103.68 | 97.85 | 98.61 | 878,198 | -7.78(-7.31%) |
Jun 15, 2022 | 106.21 | 108.66 | 104.45 | 106.39 | 558,373 | +0.83(+0.79%) |
Jun 14, 2022 | 106.62 | 106.64 | 104.53 | 105.55 | 446,017 | +0.64(+0.61%) |
Jun 13, 2022 | 106.83 | 108.14 | 103.58 | 104.92 | 799,170 | -5.68(-5.13%) |
Jun 10, 2022 | 110.41 | 111.80 | 109.38 | 110.59 | 645,007 | -1.42(-1.27%) |
Jun 09, 2022 | 115.94 | 116.80 | 111.95 | 112.02 | 512,890 | -4.97(-4.25%) |
Jun 08, 2022 | 119.86 | 120.32 | 116.29 | 116.99 | 306,652 | -2.41(-2.02%) |
Jun 07, 2022 | 117.98 | 120.30 | 117.69 | 119.39 | 384,673 | -0.35(-0.30%) |
Jun 06, 2022 | 120.97 | 121.69 | 118.59 | 119.75 | 421,821 | +1.48(+1.25%) |
Jun 03, 2022 | 120.41 | 120.43 | 117.91 | 118.26 | 579,730 | -4.97(-4.03%) |
Jun 02, 2022 | 118.96 | 123.33 | 118.35 | 123.23 | 417,432 | +3.79(+3.17%) |