Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 95.63 | 95.81 | 95.25 | 95.32 | 6,462,427 | -0.51(-0.53%) |
Aug 30, 2022 | 95.84 | 96.01 | 95.53 | 95.83 | 6,945,493 | +0.12(+0.13%) |
Aug 29, 2022 | 95.85 | 95.86 | 95.64 | 95.71 | 10,939,165 | -0.46(-0.48%) |
Aug 26, 2022 | 96.23 | 96.40 | 95.99 | 96.17 | 5,900,688 | -0.18(-0.19%) |
Aug 25, 2022 | 95.91 | 96.42 | 95.82 | 96.35 | 8,682,121 | +0.53(+0.55%) |
Aug 24, 2022 | 95.92 | 95.97 | 95.73 | 95.82 | 6,676,553 | -0.26(-0.27%) |
Aug 23, 2022 | 96.10 | 96.51 | 95.97 | 96.08 | 7,786,451 | -0.04(-0.04%) |
Aug 22, 2022 | 96.37 | 96.44 | 96.08 | 96.11 | 7,536,728 | -0.42(-0.43%) |
Aug 19, 2022 | 96.66 | 96.66 | 96.39 | 96.53 | 4,834,358 | -0.68(-0.70%) |
Aug 18, 2022 | 97.20 | 97.42 | 97.15 | 97.21 | 4,501,574 | +0.21(+0.21%) |
Aug 17, 2022 | 97.15 | 97.24 | 96.86 | 97.00 | 7,630,806 | -0.58(-0.59%) |
Aug 16, 2022 | 97.61 | 97.61 | 97.29 | 97.58 | 5,257,524 | -0.14(-0.15%) |
Aug 15, 2022 | 97.84 | 97.91 | 97.71 | 97.72 | 3,996,864 | +0.12(+0.13%) |
Aug 12, 2022 | 97.46 | 97.60 | 97.22 | 97.60 | 3,849,649 | +0.44(+0.45%) |
Aug 11, 2022 | 97.85 | 98.08 | 97.12 | 97.16 | 9,000,079 | -0.52(-0.53%) |
Aug 10, 2022 | 97.89 | 98.12 | 97.59 | 97.68 | 7,561,336 | +0.25(+0.25%) |
Aug 09, 2022 | 97.41 | 97.53 | 97.33 | 97.44 | 4,072,008 | -0.22(-0.22%) |
Aug 08, 2022 | 97.58 | 97.76 | 97.52 | 97.66 | 3,618,768 | +0.44(+0.46%) |
Aug 05, 2022 | 97.31 | 97.33 | 97.03 | 97.21 | 5,121,960 | -1.10(-1.12%) |
Aug 04, 2022 | 98.12 | 98.33 | 98.03 | 98.31 | 5,494,083 | +0.24(+0.24%) |
Aug 03, 2022 | 97.51 | 98.09 | 97.22 | 98.07 | 6,616,117 | +0.44(+0.45%) |
Aug 02, 2022 | 98.69 | 98.76 | 97.61 | 97.64 | 7,258,046 | -1.01(-1.03%) |
Aug 01, 2022 | 98.42 | 98.72 | 98.35 | 98.65 | 8,171,190 | +0.34(+0.35%) |
Jul 29, 2022 | 98.19 | 98.62 | 98.08 | 98.31 | 8,124,522 | +0.01(+0.01%) |
Jul 28, 2022 | 98.33 | 98.44 | 98.09 | 98.30 | 6,853,221 | +0.70(+0.72%) |
Jul 27, 2022 | 97.48 | 97.90 | 97.47 | 97.60 | 5,789,096 | +0.34(+0.35%) |
Jul 26, 2022 | 97.71 | 97.78 | 97.26 | 97.26 | 6,682,328 | -0.02(-0.02%) |
Jul 25, 2022 | 97.20 | 97.38 | 97.18 | 97.28 | 3,947,833 | -0.36(-0.37%) |
Jul 22, 2022 | 97.54 | 97.86 | 97.41 | 97.64 | 7,752,998 | +0.76(+0.78%) |
Jul 21, 2022 | 96.32 | 96.90 | 96.32 | 96.88 | 6,266,904 | +0.80(+0.84%) |
Jul 20, 2022 | 96.50 | 96.51 | 96.04 | 96.08 | 6,482,851 | -0.07(-0.07%) |
Jul 19, 2022 | 96.31 | 96.34 | 96.03 | 96.15 | 6,284,109 | -0.13(-0.14%) |
Jul 18, 2022 | 96.35 | 96.38 | 96.09 | 96.28 | 6,359,148 | -0.31(-0.32%) |
Jul 15, 2022 | 96.30 | 96.68 | 96.26 | 96.59 | 9,146,770 | +0.38(+0.39%) |
Jul 14, 2022 | 95.89 | 96.33 | 95.72 | 96.21 | 6,598,565 | -0.34(-0.35%) |
Jul 13, 2022 | 95.63 | 96.58 | 95.59 | 96.55 | 6,917,778 | +0.35(+0.36%) |
Jul 12, 2022 | 96.37 | 96.53 | 96.18 | 96.20 | 7,082,618 | +0.13(+0.14%) |
Jul 11, 2022 | 96.04 | 96.28 | 95.98 | 96.07 | 6,095,867 | +0.44(+0.46%) |
Jul 08, 2022 | 95.74 | 95.83 | 95.56 | 95.63 | 5,578,935 | -0.36(-0.37%) |
Jul 07, 2022 | 96.30 | 96.33 | 95.90 | 95.99 | 8,688,092 | -0.22(-0.23%) |
Jul 06, 2022 | 97.09 | 97.11 | 96.20 | 96.20 | 7,037,236 | -0.65(-0.67%) |
Jul 05, 2022 | 96.86 | 97.02 | 96.68 | 96.85 | 7,212,836 | +0.18(+0.19%) |
Jul 01, 2022 | 96.55 | 97.10 | 96.44 | 96.67 | 7,826,366 | +0.80(+0.83%) |
Jun 30, 2022 | 95.80 | 96.14 | 95.78 | 95.88 | 7,976,258 | +0.43(+0.45%) |
Jun 29, 2022 | 95.05 | 95.46 | 94.93 | 95.44 | 7,770,033 | +0.55(+0.58%) |
Jun 28, 2022 | 94.79 | 94.91 | 94.66 | 94.90 | 6,935,952 | +0.04(+0.04%) |
Jun 27, 2022 | 94.92 | 95.18 | 94.74 | 94.86 | 8,823,348 | -0.42(-0.45%) |
Jun 24, 2022 | 95.34 | 95.68 | 95.23 | 95.28 | 7,836,944 | -0.15(-0.16%) |
Jun 23, 2022 | 95.47 | 95.95 | 95.35 | 95.43 | 8,244,684 | +0.40(+0.42%) |
Jun 22, 2022 | 94.92 | 95.17 | 94.92 | 95.04 | 10,008,301 | +0.80(+0.85%) |
Jun 21, 2022 | 94.31 | 94.54 | 94.09 | 94.24 | 9,568,686 | -0.38(-0.40%) |
Jun 17, 2022 | 94.69 | 94.83 | 94.27 | 94.61 | 10,491,102 | -0.01(-0.01%) |
Jun 16, 2022 | 93.58 | 94.63 | 93.48 | 94.62 | 9,894,723 | +0.23(+0.24%) |
Jun 15, 2022 | 94.00 | 94.44 | 93.52 | 94.40 | 11,643,679 | +1.04(+1.11%) |
Jun 14, 2022 | 94.14 | 94.24 | 93.22 | 93.36 | 11,605,986 | -0.56(-0.59%) |
Jun 13, 2022 | 94.39 | 94.62 | 93.47 | 93.91 | 10,053,050 | -1.57(-1.64%) |
Jun 10, 2022 | 95.87 | 95.91 | 95.26 | 95.48 | 8,303,999 | -0.74(-0.77%) |
Jun 09, 2022 | 96.24 | 96.39 | 96.15 | 96.22 | 5,751,922 | -0.10(-0.11%) |
Jun 08, 2022 | 96.57 | 96.70 | 96.33 | 96.33 | 4,402,392 | -0.40(-0.41%) |
Jun 07, 2022 | 96.57 | 96.89 | 96.55 | 96.72 | 5,960,010 | +0.37(+0.38%) |
Jun 06, 2022 | 96.81 | 96.90 | 96.33 | 96.36 | 5,455,939 | -0.59(-0.61%) |
Jun 03, 2022 | 96.81 | 97.03 | 96.78 | 96.95 | 6,958,292 | -0.16(-0.17%) |
Jun 02, 2022 | 97.18 | 97.21 | 96.87 | 97.11 | 7,908,324 | +0.12(+0.13%) |