Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 97.86 | 98.53 | 95.21 | 95.67 | 252,928 | -1.86(-1.91%) |
Aug 30, 2022 | 98.40 | 98.41 | 96.46 | 97.53 | 155,748 | -1.06(-1.08%) |
Aug 29, 2022 | 100.23 | 101.93 | 98.48 | 98.60 | 256,623 | -2.40(-2.37%) |
Aug 26, 2022 | 104.23 | 104.23 | 100.56 | 100.99 | 141,331 | -2.87(-2.76%) |
Aug 25, 2022 | 103.04 | 104.82 | 102.58 | 103.86 | 114,583 | +1.44(+1.41%) |
Aug 24, 2022 | 102.86 | 104.40 | 102.36 | 102.42 | 108,026 | -0.59(-0.57%) |
Aug 23, 2022 | 103.93 | 104.63 | 102.59 | 103.01 | 226,676 | -1.24(-1.19%) |
Aug 22, 2022 | 105.21 | 105.51 | 104.17 | 104.26 | 128,710 | -1.53(-1.44%) |
Aug 19, 2022 | 106.23 | 106.53 | 105.43 | 105.78 | 135,623 | -0.72(-0.68%) |
Aug 18, 2022 | 105.02 | 107.66 | 105.02 | 106.50 | 118,995 | +1.24(+1.18%) |
Aug 17, 2022 | 106.51 | 106.51 | 104.42 | 105.26 | 113,651 | -2.05(-1.91%) |
Aug 16, 2022 | 107.22 | 109.05 | 106.82 | 107.31 | 155,834 | +0.03(+0.03%) |
Aug 15, 2022 | 105.80 | 108.08 | 105.41 | 107.28 | 156,327 | +0.97(+0.92%) |
Aug 12, 2022 | 107.31 | 107.73 | 106.28 | 106.31 | 141,247 | -0.47(-0.44%) |
Aug 11, 2022 | 106.47 | 108.71 | 106.24 | 106.78 | 191,146 | +1.01(+0.96%) |
Aug 10, 2022 | 105.26 | 107.69 | 103.62 | 105.77 | 497,721 | +2.38(+2.30%) |
Aug 09, 2022 | 103.63 | 104.60 | 102.61 | 103.39 | 116,195 | -0.38(-0.37%) |
Aug 08, 2022 | 103.89 | 105.05 | 103.06 | 103.77 | 105,879 | +0.03(+0.03%) |
Aug 05, 2022 | 102.68 | 105.20 | 102.68 | 103.74 | 104,494 | -0.05(-0.05%) |
Aug 04, 2022 | 103.30 | 104.61 | 102.38 | 103.79 | 108,615 | +0.50(+0.49%) |
Aug 03, 2022 | 103.20 | 104.07 | 102.59 | 103.29 | 91,656 | +0.45(+0.44%) |
Aug 02, 2022 | 103.47 | 103.99 | 101.38 | 102.84 | 111,579 | -0.60(-0.58%) |
Aug 01, 2022 | 102.55 | 104.12 | 101.49 | 103.44 | 167,459 | +0.22(+0.21%) |
Jul 29, 2022 | 100.31 | 103.88 | 100.12 | 103.22 | 130,465 | +2.73(+2.72%) |
Jul 28, 2022 | 97.51 | 101.62 | 97.34 | 100.48 | 197,178 | +4.08(+4.23%) |
Jul 27, 2022 | 95.92 | 97.26 | 94.21 | 96.40 | 166,417 | +2.38(+2.53%) |
Jul 26, 2022 | 93.43 | 94.53 | 93.12 | 94.02 | 107,530 | -0.17(-0.18%) |
Jul 25, 2022 | 95.16 | 95.16 | 93.39 | 94.19 | 98,042 | -0.92(-0.97%) |
Jul 22, 2022 | 95.97 | 96.35 | 93.91 | 95.11 | 98,153 | -0.70(-0.73%) |
Jul 21, 2022 | 95.16 | 96.26 | 94.34 | 95.81 | 132,479 | +1.13(+1.19%) |
Jul 20, 2022 | 94.24 | 96.91 | 92.94 | 94.68 | 153,316 | +0.49(+0.52%) |
Jul 19, 2022 | 90.37 | 94.61 | 90.03 | 94.19 | 177,933 | +5.33(+6.00%) |
Jul 18, 2022 | 88.42 | 89.86 | 88.42 | 88.86 | 80,165 | +1.04(+1.19%) |
Jul 15, 2022 | 87.91 | 88.40 | 86.94 | 87.82 | 81,054 | +1.87(+2.17%) |
Jul 14, 2022 | 85.09 | 86.16 | 83.47 | 85.95 | 56,335 | -0.20(-0.23%) |
Jul 13, 2022 | 87.79 | 87.79 | 85.35 | 86.14 | 66,583 | -2.44(-2.75%) |
Jul 12, 2022 | 89.16 | 90.67 | 88.32 | 88.58 | 130,060 | -0.86(-0.96%) |
Jul 11, 2022 | 89.76 | 90.78 | 89.15 | 89.44 | 120,786 | -1.21(-1.33%) |
Jul 08, 2022 | 90.78 | 91.10 | 88.74 | 90.65 | 73,680 | -0.56(-0.61%) |
Jul 07, 2022 | 90.63 | 91.95 | 90.32 | 91.21 | 66,551 | +1.46(+1.62%) |
Jul 06, 2022 | 91.22 | 93.11 | 89.19 | 89.75 | 112,938 | -1.65(-1.81%) |
Jul 05, 2022 | 88.43 | 91.64 | 88.14 | 91.41 | 174,518 | +1.54(+1.72%) |
Jul 01, 2022 | 89.55 | 91.46 | 88.31 | 89.86 | 88,396 | -0.60(-0.66%) |
Jun 30, 2022 | 87.50 | 90.77 | 87.32 | 90.46 | 151,541 | +1.69(+1.91%) |
Jun 29, 2022 | 88.24 | 89.17 | 85.78 | 88.77 | 129,449 | +1.01(+1.15%) |
Jun 28, 2022 | 90.60 | 91.26 | 87.56 | 87.76 | 83,000 | -2.46(-2.73%) |
Jun 27, 2022 | 90.66 | 91.65 | 89.69 | 90.22 | 93,361 | +0.21(+0.23%) |
Jun 24, 2022 | 85.24 | 90.25 | 85.24 | 90.01 | 290,051 | +5.11(+6.01%) |
Jun 23, 2022 | 84.19 | 85.32 | 83.33 | 84.90 | 81,904 | +1.30(+1.55%) |
Jun 22, 2022 | 83.67 | 84.77 | 82.67 | 83.61 | 135,128 | -1.36(-1.60%) |
Jun 21, 2022 | 85.83 | 91.32 | 83.47 | 84.96 | 138,087 | +0.83(+0.98%) |
Jun 17, 2022 | 86.80 | 87.75 | 83.88 | 84.14 | 295,428 | -1.56(-1.83%) |
Jun 16, 2022 | 87.83 | 89.88 | 85.02 | 85.70 | 150,785 | -3.74(-4.18%) |
Jun 15, 2022 | 89.85 | 91.87 | 88.37 | 89.44 | 117,028 | +0.45(+0.51%) |
Jun 14, 2022 | 89.60 | 91.20 | 87.45 | 88.99 | 108,150 | +0.28(+0.31%) |
Jun 13, 2022 | 88.92 | 90.07 | 86.90 | 88.71 | 147,923 | -2.36(-2.59%) |
Jun 10, 2022 | 90.72 | 91.67 | 88.56 | 91.07 | 166,964 | -1.10(-1.20%) |
Jun 09, 2022 | 92.37 | 93.74 | 91.61 | 92.17 | 116,529 | -0.17(-0.18%) |
Jun 08, 2022 | 94.93 | 94.93 | 91.63 | 92.34 | 88,710 | -3.24(-3.39%) |
Jun 07, 2022 | 95.93 | 96.73 | 94.33 | 95.58 | 101,261 | -1.48(-1.52%) |
Jun 06, 2022 | 95.47 | 97.36 | 94.52 | 97.05 | 87,589 | +1.78(+1.87%) |
Jun 03, 2022 | 94.27 | 95.77 | 93.93 | 95.27 | 103,785 | +0.24(+0.25%) |
Jun 02, 2022 | 92.26 | 95.37 | 92.26 | 95.04 | 81,203 | +3.15(+3.43%) |