Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 99.61 | 100.10 | 97.80 | 97.90 | 389,163 | -1.68(-1.69%) |
Aug 30, 2022 | 102.66 | 102.66 | 99.30 | 99.59 | 561,538 | -2.35(-2.31%) |
Aug 29, 2022 | 101.30 | 102.83 | 100.47 | 101.94 | 325,893 | -0.21(-0.21%) |
Aug 26, 2022 | 106.23 | 106.77 | 102.13 | 102.16 | 320,431 | -3.77(-3.56%) |
Aug 25, 2022 | 104.85 | 106.64 | 104.78 | 105.92 | 226,560 | +1.48(+1.42%) |
Aug 24, 2022 | 103.67 | 105.58 | 103.15 | 104.44 | 255,953 | +0.79(+0.77%) |
Aug 23, 2022 | 101.58 | 103.82 | 101.58 | 103.65 | 252,040 | +1.47(+1.43%) |
Aug 22, 2022 | 103.40 | 103.42 | 101.89 | 102.19 | 271,968 | -2.95(-2.81%) |
Aug 19, 2022 | 105.21 | 106.69 | 104.83 | 105.14 | 296,322 | -1.58(-1.48%) |
Aug 18, 2022 | 105.88 | 107.26 | 105.88 | 106.72 | 227,091 | +0.39(+0.37%) |
Aug 17, 2022 | 106.97 | 107.52 | 105.69 | 106.33 | 277,882 | -2.01(-1.85%) |
Aug 16, 2022 | 106.88 | 108.56 | 106.81 | 108.33 | 262,830 | +0.58(+0.54%) |
Aug 15, 2022 | 106.87 | 108.79 | 106.80 | 107.75 | 247,651 | +0.43(+0.40%) |
Aug 12, 2022 | 106.27 | 107.72 | 105.87 | 107.33 | 284,469 | +1.72(+1.63%) |
Aug 11, 2022 | 104.69 | 106.96 | 104.32 | 105.60 | 432,639 | +2.52(+2.44%) |
Aug 10, 2022 | 104.18 | 105.28 | 101.59 | 103.08 | 331,030 | +1.17(+1.15%) |
Aug 09, 2022 | 103.16 | 103.82 | 101.31 | 101.92 | 409,554 | -2.33(-2.24%) |
Aug 08, 2022 | 104.64 | 106.35 | 103.33 | 104.25 | 379,941 | -0.15(-0.14%) |
Aug 05, 2022 | 103.78 | 104.96 | 103.11 | 104.40 | 310,120 | -1.04(-0.98%) |
Aug 04, 2022 | 104.73 | 105.71 | 104.31 | 105.44 | 375,281 | +0.16(+0.15%) |
Aug 03, 2022 | 104.73 | 106.03 | 104.34 | 105.28 | 386,794 | +1.03(+0.99%) |
Aug 02, 2022 | 103.60 | 105.58 | 103.16 | 104.25 | 371,770 | +0.16(+0.15%) |
Aug 01, 2022 | 103.05 | 105.25 | 101.22 | 104.09 | 586,590 | -0.12(-0.12%) |
Jul 29, 2022 | 107.58 | 107.86 | 102.89 | 104.22 | 614,389 | -3.54(-3.28%) |
Jul 28, 2022 | 108.02 | 109.63 | 106.49 | 107.75 | 535,157 | -1.53(-1.40%) |
Jul 27, 2022 | 108.18 | 110.53 | 107.76 | 109.28 | 400,954 | +2.54(+2.38%) |
Jul 26, 2022 | 107.79 | 108.01 | 105.94 | 106.75 | 290,746 | -1.28(-1.19%) |
Jul 25, 2022 | 108.95 | 108.95 | 106.75 | 108.03 | 195,149 | +0.30(+0.28%) |
Jul 22, 2022 | 109.22 | 110.06 | 106.67 | 107.73 | 234,401 | -1.15(-1.06%) |
Jul 21, 2022 | 106.45 | 109.29 | 104.69 | 108.88 | 303,821 | +2.43(+2.29%) |
Jul 20, 2022 | 104.50 | 107.47 | 104.47 | 106.45 | 335,628 | +1.99(+1.91%) |
Jul 19, 2022 | 103.06 | 105.44 | 103.06 | 104.45 | 304,405 | +2.41(+2.36%) |
Jul 18, 2022 | 103.00 | 104.51 | 101.78 | 102.05 | 295,962 | -0.11(-0.11%) |
Jul 15, 2022 | 100.47 | 103.29 | 99.82 | 102.16 | 333,746 | +2.49(+2.50%) |
Jul 14, 2022 | 98.13 | 100.05 | 97.89 | 99.67 | 271,537 | -0.28(-0.28%) |
Jul 13, 2022 | 96.31 | 100.33 | 95.63 | 99.95 | 322,833 | +1.49(+1.51%) |
Jul 12, 2022 | 96.89 | 100.02 | 96.89 | 98.46 | 357,666 | +1.74(+1.80%) |
Jul 11, 2022 | 98.54 | 98.54 | 95.32 | 96.73 | 200,949 | -2.19(-2.21%) |
Jul 08, 2022 | 98.66 | 99.64 | 97.14 | 98.92 | 324,500 | -0.14(-0.14%) |
Jul 07, 2022 | 98.57 | 100.43 | 97.86 | 99.06 | 223,156 | +1.69(+1.74%) |
Jul 06, 2022 | 100.07 | 100.34 | 95.95 | 97.36 | 256,271 | -2.31(-2.32%) |
Jul 05, 2022 | 96.64 | 99.95 | 95.19 | 99.68 | 292,429 | +1.64(+1.67%) |
Jul 01, 2022 | 94.66 | 98.16 | 94.66 | 98.04 | 199,662 | +2.90(+3.04%) |
Jun 30, 2022 | 93.54 | 96.57 | 92.48 | 95.14 | 388,104 | -0.18(-0.19%) |
Jun 29, 2022 | 95.80 | 96.10 | 93.62 | 95.32 | 328,486 | -1.05(-1.09%) |
Jun 28, 2022 | 98.53 | 100.68 | 96.26 | 96.37 | 276,163 | -0.88(-0.91%) |
Jun 27, 2022 | 98.64 | 99.34 | 96.61 | 97.26 | 286,363 | -1.51(-1.53%) |
Jun 24, 2022 | 91.09 | 99.07 | 90.90 | 98.77 | 881,429 | +9.25(+10.34%) |
Jun 23, 2022 | 90.40 | 90.99 | 87.74 | 89.51 | 274,289 | +0.15(+0.17%) |
Jun 22, 2022 | 87.54 | 89.87 | 87.54 | 89.36 | 470,215 | +0.77(+0.87%) |
Jun 21, 2022 | 89.90 | 90.52 | 88.21 | 88.59 | 253,221 | -0.26(-0.30%) |
Jun 17, 2022 | 87.20 | 89.92 | 85.97 | 88.85 | 458,763 | +2.56(+2.96%) |
Jun 16, 2022 | 89.46 | 90.05 | 85.81 | 86.29 | 340,498 | -5.97(-6.47%) |
Jun 15, 2022 | 91.71 | 93.79 | 89.98 | 92.26 | 284,560 | +1.50(+1.65%) |
Jun 14, 2022 | 89.73 | 91.01 | 88.48 | 90.76 | 376,012 | +2.10(+2.36%) |
Jun 13, 2022 | 93.06 | 93.06 | 87.24 | 88.67 | 754,023 | -7.17(-7.48%) |
Jun 10, 2022 | 99.99 | 100.73 | 95.13 | 95.84 | 456,985 | -6.25(-6.13%) |
Jun 09, 2022 | 103.47 | 104.08 | 102.05 | 102.09 | 242,572 | -2.33(-2.23%) |
Jun 08, 2022 | 105.67 | 106.45 | 104.18 | 104.42 | 257,795 | -1.37(-1.30%) |
Jun 07, 2022 | 103.28 | 106.45 | 103.28 | 105.79 | 331,041 | +0.85(+0.81%) |
Jun 06, 2022 | 105.32 | 107.33 | 104.52 | 104.94 | 326,292 | +0.47(+0.45%) |
Jun 03, 2022 | 104.15 | 105.28 | 103.49 | 104.47 | 297,158 | -0.58(-0.55%) |
Jun 02, 2022 | 101.49 | 105.07 | 101.49 | 105.05 | 327,181 | +3.82(+3.77%) |