Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 94.31 | 95.33 | 93.17 | 94.17 | 1,492,277 | -0.97(-1.02%) |
Aug 30, 2022 | 97.38 | 97.63 | 93.73 | 95.14 | 1,144,803 | -0.45(-0.47%) |
Aug 29, 2022 | 98.01 | 99.48 | 95.47 | 95.59 | 1,345,081 | -3.77(-3.80%) |
Aug 26, 2022 | 105.73 | 106.26 | 99.24 | 99.36 | 1,442,029 | -6.54(-6.18%) |
Aug 25, 2022 | 100.05 | 106.03 | 100.05 | 105.90 | 1,047,943 | +5.73(+5.72%) |
Aug 24, 2022 | 100.77 | 100.95 | 99.06 | 100.18 | 572,346 | -0.16(-0.16%) |
Aug 23, 2022 | 98.63 | 101.28 | 98.32 | 100.33 | 775,148 | +2.05(+2.09%) |
Aug 22, 2022 | 99.74 | 100.06 | 97.94 | 98.28 | 1,187,465 | -3.85(-3.77%) |
Aug 19, 2022 | 103.05 | 103.80 | 101.48 | 102.13 | 1,138,313 | -2.55(-2.44%) |
Aug 18, 2022 | 102.90 | 105.99 | 102.86 | 104.68 | 806,917 | +2.05(+1.99%) |
Aug 17, 2022 | 102.50 | 103.55 | 99.83 | 102.64 | 1,107,694 | -1.65(-1.58%) |
Aug 16, 2022 | 105.02 | 105.53 | 103.61 | 104.29 | 1,001,543 | -0.32(-0.30%) |
Aug 15, 2022 | 103.00 | 104.92 | 102.53 | 104.60 | 806,497 | +0.85(+0.82%) |
Aug 12, 2022 | 101.90 | 104.29 | 101.49 | 103.75 | 1,232,116 | +2.79(+2.76%) |
Aug 11, 2022 | 103.08 | 105.90 | 100.74 | 100.96 | 1,133,471 | -1.57(-1.53%) |
Aug 10, 2022 | 99.81 | 102.76 | 98.68 | 102.53 | 1,381,359 | +6.46(+6.73%) |
Aug 09, 2022 | 99.98 | 100.05 | 94.08 | 96.07 | 1,776,560 | -6.62(-6.45%) |
Aug 08, 2022 | 104.23 | 105.72 | 101.15 | 102.69 | 827,154 | -2.22(-2.12%) |
Aug 05, 2022 | 103.13 | 105.34 | 102.22 | 104.91 | 844,593 | -0.43(-0.41%) |
Aug 04, 2022 | 105.27 | 106.05 | 104.21 | 105.34 | 1,006,429 | +1.38(+1.33%) |
Aug 03, 2022 | 104.38 | 104.86 | 100.00 | 103.96 | 1,877,622 | -0.06(-0.06%) |
Aug 02, 2022 | 105.61 | 107.60 | 102.71 | 104.02 | 1,605,984 | -5.34(-4.88%) |
Aug 01, 2022 | 107.88 | 109.76 | 106.72 | 109.36 | 1,647,690 | +0.38(+0.35%) |
Jul 29, 2022 | 106.14 | 109.34 | 105.47 | 108.98 | 1,047,766 | +2.75(+2.59%) |
Jul 28, 2022 | 104.95 | 106.35 | 102.09 | 106.23 | 1,314,297 | +1.40(+1.33%) |
Jul 27, 2022 | 101.51 | 106.00 | 101.30 | 104.84 | 1,659,337 | +5.36(+5.38%) |
Jul 26, 2022 | 99.50 | 100.50 | 98.93 | 99.48 | 1,092,307 | -0.86(-0.86%) |
Jul 25, 2022 | 100.89 | 101.00 | 98.97 | 100.34 | 940,919 | -1.07(-1.06%) |
Jul 22, 2022 | 103.39 | 104.32 | 100.45 | 101.41 | 976,094 | -2.92(-2.79%) |
Jul 21, 2022 | 103.38 | 104.46 | 101.94 | 104.33 | 1,029,716 | +2.42(+2.37%) |
Jul 20, 2022 | 98.39 | 102.74 | 97.92 | 101.91 | 1,294,624 | +3.39(+3.44%) |
Jul 19, 2022 | 95.34 | 98.74 | 95.34 | 98.52 | 1,575,278 | +4.14(+4.38%) |
Jul 18, 2022 | 96.89 | 97.94 | 93.75 | 94.38 | 1,786,352 | -1.12(-1.17%) |
Jul 15, 2022 | 95.18 | 95.54 | 92.98 | 95.50 | 1,225,434 | +1.79(+1.92%) |
Jul 14, 2022 | 91.41 | 94.35 | 89.62 | 93.71 | 977,925 | +1.60(+1.73%) |
Jul 13, 2022 | 89.47 | 93.00 | 89.21 | 92.11 | 1,605,891 | +0.58(+0.64%) |
Jul 12, 2022 | 90.84 | 92.97 | 89.73 | 91.53 | 1,492,422 | +1.28(+1.42%) |
Jul 11, 2022 | 89.82 | 91.17 | 88.05 | 90.25 | 1,391,307 | -0.48(-0.52%) |
Jul 08, 2022 | 90.79 | 91.93 | 89.06 | 90.72 | 1,820,988 | -1.28(-1.39%) |
Jul 07, 2022 | 92.48 | 93.83 | 91.17 | 92.00 | 2,086,953 | +0.56(+0.61%) |
Jul 06, 2022 | 90.23 | 92.22 | 88.87 | 91.45 | 3,291,989 | +1.46(+1.62%) |
Jul 05, 2022 | 86.15 | 90.74 | 85.20 | 89.99 | 3,508,985 | +2.35(+2.68%) |
Jul 01, 2022 | 91.24 | 91.65 | 85.87 | 87.64 | 2,103,030 | -3.72(-4.07%) |
Jun 30, 2022 | 92.08 | 94.48 | 90.39 | 91.36 | 2,125,793 | -1.75(-1.87%) |
Jun 29, 2022 | 95.27 | 96.48 | 89.62 | 93.10 | 5,749,834 | -9.48(-9.24%) |
Jun 28, 2022 | 104.79 | 106.38 | 102.53 | 102.58 | 2,052,546 | -1.16(-1.12%) |
Jun 27, 2022 | 104.35 | 104.52 | 100.31 | 103.75 | 2,275,832 | +0.71(+0.69%) |
Jun 24, 2022 | 95.84 | 103.11 | 94.82 | 103.03 | 3,803,107 | +10.09(+10.86%) |
Jun 23, 2022 | 96.13 | 96.47 | 91.82 | 92.94 | 999,163 | -1.91(-2.02%) |
Jun 22, 2022 | 92.97 | 95.65 | 92.57 | 94.85 | 1,431,497 | -0.12(-0.13%) |
Jun 21, 2022 | 93.08 | 95.34 | 93.08 | 94.97 | 1,917,132 | +3.74(+4.10%) |
Jun 17, 2022 | 92.16 | 93.65 | 90.61 | 91.23 | 1,494,636 | -0.72(-0.79%) |
Jun 16, 2022 | 97.87 | 98.68 | 91.29 | 91.95 | 2,005,141 | -8.94(-8.87%) |
Jun 15, 2022 | 98.86 | 102.75 | 98.26 | 100.90 | 1,298,780 | +2.97(+3.03%) |
Jun 14, 2022 | 98.77 | 99.40 | 96.90 | 97.93 | 1,404,068 | +0.76(+0.79%) |
Jun 13, 2022 | 99.16 | 100.41 | 95.42 | 97.17 | 1,443,907 | -5.86(-5.69%) |
Jun 10, 2022 | 105.35 | 106.48 | 102.89 | 103.03 | 1,039,884 | -3.93(-3.67%) |
Jun 09, 2022 | 109.55 | 111.18 | 106.96 | 106.96 | 793,419 | -3.66(-3.31%) |
Jun 08, 2022 | 111.29 | 112.45 | 109.67 | 110.62 | 1,131,597 | -1.12(-1.00%) |
Jun 07, 2022 | 109.08 | 111.90 | 108.74 | 111.74 | 844,505 | +1.25(+1.13%) |
Jun 06, 2022 | 113.31 | 113.73 | 109.57 | 110.49 | 1,178,785 | -0.26(-0.23%) |
Jun 03, 2022 | 112.78 | 113.10 | 109.98 | 110.75 | 1,198,147 | -3.72(-3.25%) |
Jun 02, 2022 | 108.33 | 114.46 | 107.61 | 114.46 | 1,418,743 | +5.55(+5.10%) |