Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 98.42 | 99.28 | 97.81 | 98.32 | 1,552,412 | -0.19(-0.19%) |
Aug 30, 2022 | 102.25 | 102.45 | 98.11 | 98.51 | 1,714,225 | -3.55(-3.48%) |
Aug 29, 2022 | 102.99 | 103.30 | 101.73 | 102.06 | 976,873 | -1.51(-1.46%) |
Aug 26, 2022 | 105.54 | 105.88 | 103.48 | 103.57 | 1,057,595 | -1.60(-1.52%) |
Aug 25, 2022 | 104.82 | 105.45 | 103.88 | 105.17 | 805,466 | +0.73(+0.70%) |
Aug 24, 2022 | 103.86 | 104.65 | 103.53 | 104.44 | 793,462 | +0.49(+0.47%) |
Aug 23, 2022 | 104.98 | 105.27 | 103.83 | 103.95 | 907,938 | -1.37(-1.30%) |
Aug 22, 2022 | 105.35 | 105.58 | 104.85 | 105.32 | 679,469 | -0.82(-0.77%) |
Aug 19, 2022 | 105.68 | 106.93 | 105.40 | 106.14 | 661,280 | +0.17(+0.16%) |
Aug 18, 2022 | 106.58 | 106.81 | 105.50 | 105.97 | 1,146,300 | -0.62(-0.58%) |
Aug 17, 2022 | 104.85 | 106.83 | 104.76 | 106.59 | 1,296,894 | +1.00(+0.95%) |
Aug 16, 2022 | 104.00 | 105.80 | 103.86 | 105.59 | 1,258,827 | +1.45(+1.39%) |
Aug 15, 2022 | 103.59 | 104.93 | 102.98 | 104.14 | 722,585 | +0.41(+0.40%) |
Aug 12, 2022 | 103.38 | 103.73 | 102.88 | 103.73 | 500,667 | +0.69(+0.67%) |
Aug 11, 2022 | 104.35 | 105.02 | 102.60 | 103.04 | 841,723 | -1.09(-1.05%) |
Aug 10, 2022 | 103.27 | 104.20 | 102.88 | 104.13 | 1,016,834 | +1.95(+1.91%) |
Aug 09, 2022 | 102.30 | 103.19 | 101.94 | 102.18 | 802,869 | -0.17(-0.17%) |
Aug 08, 2022 | 103.65 | 103.94 | 102.33 | 102.35 | 1,956,173 | -1.15(-1.11%) |
Aug 05, 2022 | 101.73 | 103.57 | 101.73 | 103.50 | 982,473 | +1.44(+1.41%) |
Aug 04, 2022 | 100.31 | 102.09 | 99.71 | 102.06 | 723,385 | +2.23(+2.23%) |
Aug 03, 2022 | 100.15 | 100.38 | 99.11 | 99.83 | 922,022 | -0.04(-0.04%) |
Aug 02, 2022 | 99.49 | 101.30 | 98.90 | 99.87 | 1,395,413 | -1.10(-1.09%) |
Jul 29, 2022 | 100.97 | 0 | +1.43(+1.44%) | |||
Jul 28, 2022 | 98.20 | 99.59 | 97.11 | 99.54 | 1,353,126 | +1.01(+1.03%) |
Jul 27, 2022 | 96.97 | 98.97 | 96.78 | 98.53 | 1,423,335 | +2.40(+2.50%) |
Jul 26, 2022 | 96.10 | 96.60 | 95.21 | 96.13 | 794,444 | -0.21(-0.22%) |
Jul 25, 2022 | 95.71 | 96.42 | 95.34 | 96.34 | 792,086 | +0.74(+0.77%) |
Jul 22, 2022 | 95.27 | 96.25 | 95.09 | 95.60 | 967,904 | +0.26(+0.27%) |
Jul 21, 2022 | 93.86 | 95.48 | 93.82 | 95.34 | 920,196 | +1.53(+1.63%) |
Jul 20, 2022 | 95.21 | 95.22 | 93.77 | 93.81 | 825,725 | -1.40(-1.47%) |
Jul 19, 2022 | 93.32 | 95.36 | 93.06 | 95.21 | 1,162,608 | +2.55(+2.75%) |
Jul 18, 2022 | 93.05 | 93.60 | 92.39 | 92.66 | 1,124,932 | +0.22(+0.24%) |
Jul 15, 2022 | 92.85 | 93.26 | 91.97 | 92.44 | 1,014,485 | +0.79(+0.86%) |
Jul 14, 2022 | 90.96 | 92.21 | 90.40 | 91.65 | 1,848,062 | +0.38(+0.42%) |
Jul 13, 2022 | 90.93 | 92.39 | 90.06 | 91.27 | 1,141,348 | -0.62(-0.67%) |
Jul 12, 2022 | 93.70 | 93.73 | 91.32 | 91.89 | 999,463 | -1.57(-1.68%) |
Jul 11, 2022 | 93.24 | 94.43 | 92.47 | 93.46 | 1,177,759 | -0.09(-0.10%) |
Jul 08, 2022 | 93.24 | 93.70 | 92.33 | 93.55 | 1,010,334 | +0.02(+0.02%) |
Jul 07, 2022 | 93.19 | 93.73 | 91.61 | 93.53 | 2,187,344 | +0.09(+0.10%) |
Jul 06, 2022 | 92.22 | 94.10 | 92.06 | 93.44 | 1,586,743 | +1.32(+1.43%) |
Jul 05, 2022 | 91.38 | 92.44 | 90.15 | 92.12 | 1,598,331 | +0.20(+0.22%) |
Jul 04, 2022 | 90.11 | 92.50 | 90.00 | 91.92 | 434,512 | +2.01(+2.24%) |
Jun 30, 2022 | 89.91 | 0 | -1.62(-1.77%) | |||
Jun 29, 2022 | 90.42 | 91.86 | 89.49 | 91.53 | 930,191 | +1.27(+1.41%) |
Jun 28, 2022 | 91.09 | 93.01 | 89.73 | 90.26 | 1,008,162 | -0.71(-0.78%) |
Jun 27, 2022 | 92.06 | 92.10 | 90.18 | 90.97 | 1,410,654 | +0.02(+0.02%) |
Jun 24, 2022 | 87.76 | 91.43 | 87.61 | 90.95 | 1,531,897 | +2.05(+2.31%) |
Jun 23, 2022 | 91.03 | 91.86 | 88.85 | 88.90 | 1,175,974 | -2.18(-2.39%) |
Jun 22, 2022 | 88.66 | 91.75 | 88.58 | 91.08 | 3,362,897 | +1.30(+1.45%) |
Jun 21, 2022 | 88.88 | 90.68 | 88.88 | 89.78 | 2,900,841 | +0.48(+0.54%) |
Jun 20, 2022 | 88.50 | 89.33 | 87.90 | 89.30 | 254,221 | +1.43(+1.63%) |
Jun 17, 2022 | 87.10 | 88.93 | 87.10 | 87.87 | 4,323,351 | +0.37(+0.42%) |
Jun 16, 2022 | 86.81 | 88.35 | 86.81 | 87.50 | 1,144,784 | -1.40(-1.57%) |
Jun 15, 2022 | 89.53 | 90.20 | 88.24 | 88.90 | 1,145,009 | +0.16(+0.18%) |
Jun 14, 2022 | 90.00 | 90.10 | 87.54 | 88.74 | 1,506,124 | +0.74(+0.84%) |
Jun 13, 2022 | 87.45 | 88.72 | 86.42 | 88.00 | 1,800,711 | -1.10(-1.23%) |
Jun 10, 2022 | 91.82 | 92.00 | 89.01 | 89.10 | 1,492,783 | -3.67(-3.96%) |
Jun 09, 2022 | 92.90 | 94.20 | 92.60 | 92.77 | 564,810 | -0.49(-0.53%) |
Jun 08, 2022 | 95.25 | 95.25 | 92.92 | 93.26 | 1,634,026 | -2.44(-2.55%) |
Jun 07, 2022 | 94.32 | 95.81 | 93.42 | 95.70 | 1,127,627 | +0.49(+0.51%) |
Jun 06, 2022 | 95.03 | 95.92 | 94.71 | 95.21 | 1,286,166 | +0.52(+0.55%) |
Jun 03, 2022 | 95.16 | 95.67 | 93.99 | 94.69 | 1,200,780 | -1.37(-1.43%) |
Jun 02, 2022 | 92.63 | 96.27 | 92.63 | 96.06 | 2,032,235 | +3.59(+3.88%) |