Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 94.73 | 95.08 | 92.22 | 92.46 | 1,007,054 | -1.55(-1.64%) |
Aug 30, 2022 | 94.70 | 94.98 | 92.78 | 94.00 | 517,627 | -0.03(-0.03%) |
Aug 29, 2022 | 94.23 | 94.74 | 93.58 | 94.03 | 547,169 | -0.91(-0.96%) |
Aug 26, 2022 | 100.41 | 100.91 | 94.95 | 94.95 | 763,206 | -5.50(-5.48%) |
Aug 25, 2022 | 98.98 | 100.61 | 98.98 | 100.45 | 543,237 | +1.41(+1.42%) |
Aug 24, 2022 | 98.77 | 99.37 | 98.15 | 99.04 | 473,466 | -0.05(-0.05%) |
Aug 23, 2022 | 99.93 | 100.50 | 99.03 | 99.09 | 380,182 | -1.19(-1.18%) |
Aug 22, 2022 | 102.07 | 102.07 | 100.15 | 100.28 | 325,953 | -3.22(-3.11%) |
Aug 19, 2022 | 105.29 | 105.29 | 103.12 | 103.49 | 581,849 | -2.59(-2.44%) |
Aug 18, 2022 | 105.58 | 106.14 | 105.42 | 106.08 | 479,426 | +0.52(+0.50%) |
Aug 17, 2022 | 104.25 | 106.16 | 103.46 | 105.55 | 1,000,623 | +0.11(+0.10%) |
Aug 16, 2022 | 103.50 | 106.26 | 103.41 | 105.45 | 693,049 | +1.23(+1.18%) |
Aug 15, 2022 | 102.97 | 104.45 | 102.47 | 104.22 | 629,625 | +0.77(+0.74%) |
Aug 12, 2022 | 101.05 | 103.53 | 100.06 | 103.45 | 637,544 | +3.48(+3.48%) |
Aug 11, 2022 | 99.87 | 100.97 | 99.42 | 99.97 | 650,380 | +0.93(+0.94%) |
Aug 10, 2022 | 98.28 | 99.58 | 97.92 | 99.04 | 813,695 | +2.65(+2.75%) |
Aug 09, 2022 | 99.59 | 99.59 | 96.15 | 96.39 | 831,469 | -3.63(-3.63%) |
Aug 08, 2022 | 99.97 | 101.18 | 99.58 | 100.01 | 520,680 | +0.63(+0.64%) |
Aug 05, 2022 | 99.23 | 99.83 | 98.19 | 99.38 | 573,815 | -0.99(-0.99%) |
Aug 04, 2022 | 100.27 | 101.23 | 100.12 | 100.37 | 609,184 | -0.28(-0.28%) |
Aug 03, 2022 | 100.07 | 101.33 | 99.70 | 100.65 | 519,147 | +0.77(+0.77%) |
Aug 02, 2022 | 102.00 | 102.49 | 99.87 | 99.89 | 545,070 | -2.56(-2.50%) |
Aug 01, 2022 | 101.77 | 104.56 | 100.97 | 102.44 | 1,076,675 | -0.32(-0.31%) |
Jul 29, 2022 | 101.76 | 103.47 | 99.61 | 102.76 | 1,028,507 | +1.35(+1.33%) |
Jul 28, 2022 | 100.67 | 101.99 | 97.17 | 101.41 | 1,124,357 | +0.12(+0.11%) |
Jul 27, 2022 | 100.52 | 101.83 | 99.55 | 101.30 | 764,564 | +1.46(+1.46%) |
Jul 26, 2022 | 99.73 | 100.01 | 98.32 | 99.84 | 547,519 | -0.31(-0.31%) |
Jul 25, 2022 | 100.34 | 100.75 | 99.43 | 100.15 | 409,987 | -0.37(-0.37%) |
Jul 22, 2022 | 101.10 | 101.90 | 99.86 | 100.52 | 461,627 | -0.07(-0.07%) |
Jul 21, 2022 | 98.76 | 100.67 | 98.09 | 100.59 | 712,108 | +1.80(+1.82%) |
Jul 20, 2022 | 97.98 | 99.10 | 97.23 | 98.79 | 472,045 | +1.09(+1.11%) |
Jul 19, 2022 | 94.47 | 97.97 | 94.26 | 97.70 | 551,278 | +4.71(+5.06%) |
Jul 18, 2022 | 94.49 | 94.70 | 92.50 | 92.99 | 673,017 | -1.32(-1.40%) |
Jul 15, 2022 | 94.63 | 94.93 | 93.40 | 94.32 | 399,415 | +1.37(+1.47%) |
Jul 14, 2022 | 91.22 | 93.04 | 91.02 | 92.94 | 531,600 | +0.14(+0.15%) |
Jul 13, 2022 | 92.28 | 93.68 | 90.81 | 92.81 | 752,242 | -1.41(-1.50%) |
Jul 12, 2022 | 94.82 | 96.52 | 93.29 | 94.22 | 796,444 | -0.95(-1.00%) |
Jul 11, 2022 | 94.39 | 95.95 | 94.19 | 95.17 | 468,280 | -0.63(-0.66%) |
Jul 08, 2022 | 97.37 | 97.88 | 95.19 | 95.80 | 635,404 | -2.40(-2.45%) |
Jul 07, 2022 | 98.15 | 98.52 | 96.69 | 98.20 | 389,554 | +0.30(+0.31%) |
Jul 06, 2022 | 98.20 | 98.63 | 96.43 | 97.90 | 554,248 | +0.28(+0.29%) |
Jul 05, 2022 | 95.81 | 97.73 | 94.86 | 97.62 | 598,953 | +0.78(+0.80%) |
Jul 01, 2022 | 95.36 | 97.26 | 94.53 | 96.84 | 608,582 | +1.66(+1.75%) |
Jun 30, 2022 | 94.82 | 96.06 | 94.21 | 95.18 | 869,731 | -0.48(-0.50%) |
Jun 29, 2022 | 95.70 | 96.12 | 94.02 | 95.66 | 553,527 | -0.01(-0.01%) |
Jun 28, 2022 | 96.55 | 97.56 | 95.38 | 95.67 | 544,520 | -0.82(-0.85%) |
Jun 27, 2022 | 97.43 | 97.67 | 96.29 | 96.48 | 857,720 | -0.35(-0.36%) |
Jun 24, 2022 | 94.94 | 97.11 | 94.32 | 96.83 | 994,924 | +2.71(+2.88%) |
Jun 23, 2022 | 92.64 | 94.38 | 92.26 | 94.12 | 674,307 | +1.32(+1.42%) |
Jun 22, 2022 | 91.08 | 93.25 | 90.47 | 92.80 | 839,814 | +0.36(+0.39%) |
Jun 21, 2022 | 93.89 | 94.47 | 90.73 | 92.44 | 1,169,204 | -0.57(-0.62%) |
Jun 17, 2022 | 93.90 | 94.29 | 91.66 | 93.01 | 1,557,547 | -0.68(-0.73%) |
Jun 16, 2022 | 96.14 | 96.41 | 93.05 | 93.69 | 746,508 | -4.20(-4.29%) |
Jun 15, 2022 | 98.52 | 99.40 | 96.69 | 97.89 | 746,954 | -0.17(-0.17%) |
Jun 14, 2022 | 99.79 | 100.59 | 96.56 | 98.06 | 846,686 | -1.79(-1.79%) |
Jun 13, 2022 | 101.56 | 101.61 | 99.15 | 99.85 | 872,714 | -3.87(-3.73%) |
Jun 10, 2022 | 103.39 | 104.96 | 102.20 | 103.72 | 904,822 | -1.36(-1.30%) |
Jun 09, 2022 | 106.63 | 107.60 | 105.07 | 105.09 | 395,595 | -1.87(-1.75%) |
Jun 08, 2022 | 109.04 | 109.04 | 106.73 | 106.96 | 644,741 | -2.81(-2.56%) |
Jun 07, 2022 | 107.61 | 109.88 | 106.72 | 109.77 | 658,953 | +1.24(+1.14%) |
Jun 06, 2022 | 108.45 | 109.28 | 107.59 | 108.53 | 1,367,099 | +0.62(+0.57%) |
Jun 03, 2022 | 109.19 | 110.12 | 107.50 | 107.91 | 1,329,203 | -2.58(-2.34%) |
Jun 02, 2022 | 109.05 | 110.74 | 108.46 | 110.49 | 593,513 | +2.20(+2.03%) |