Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 92.45 | 92.45 | 90.36 | 90.65 | 68,642 | -1.76(-1.90%) |
Aug 30, 2022 | 93.53 | 93.53 | 92.13 | 92.41 | 100,221 | -0.52(-0.56%) |
Aug 29, 2022 | 94.45 | 94.84 | 92.61 | 92.93 | 78,632 | -1.63(-1.72%) |
Aug 26, 2022 | 98.36 | 98.42 | 93.94 | 94.56 | 115,625 | -3.34(-3.41%) |
Aug 25, 2022 | 97.50 | 99.24 | 96.86 | 97.90 | 101,323 | +0.40(+0.41%) |
Aug 24, 2022 | 99.65 | 100.93 | 96.14 | 97.50 | 113,149 | -1.87(-1.88%) |
Aug 23, 2022 | 104.71 | 106.20 | 99.23 | 99.37 | 127,986 | -5.74(-5.46%) |
Aug 22, 2022 | 106.64 | 107.64 | 104.42 | 105.11 | 78,886 | -1.87(-1.75%) |
Aug 19, 2022 | 107.90 | 108.44 | 105.89 | 106.98 | 195,360 | -1.26(-1.16%) |
Aug 18, 2022 | 107.50 | 108.69 | 106.00 | 108.24 | 116,634 | +1.82(+1.71%) |
Aug 17, 2022 | 106.26 | 107.08 | 105.56 | 106.42 | 56,886 | -0.75(-0.70%) |
Aug 16, 2022 | 105.69 | 107.97 | 105.38 | 107.17 | 78,622 | +1.03(+0.97%) |
Aug 15, 2022 | 103.58 | 107.54 | 103.11 | 106.14 | 111,983 | +1.86(+1.78%) |
Aug 12, 2022 | 103.05 | 104.41 | 101.89 | 104.28 | 70,062 | +1.70(+1.66%) |
Aug 11, 2022 | 101.52 | 103.01 | 101.08 | 102.58 | 72,421 | +1.26(+1.24%) |
Aug 10, 2022 | 101.49 | 102.10 | 99.97 | 101.32 | 116,835 | +0.76(+0.76%) |
Aug 09, 2022 | 100.89 | 101.33 | 99.94 | 100.56 | 104,637 | +0.20(+0.20%) |
Aug 08, 2022 | 98.99 | 101.10 | 98.33 | 100.36 | 94,339 | +2.27(+2.31%) |
Aug 05, 2022 | 97.00 | 98.12 | 96.16 | 98.09 | 82,674 | +0.76(+0.78%) |
Aug 04, 2022 | 99.41 | 100.11 | 97.00 | 97.33 | 83,131 | -2.08(-2.09%) |
Aug 03, 2022 | 100.53 | 100.53 | 98.91 | 99.41 | 111,366 | -0.93(-0.93%) |
Aug 02, 2022 | 102.45 | 102.53 | 100.31 | 100.34 | 70,093 | -2.22(-2.16%) |
Aug 01, 2022 | 101.09 | 103.18 | 100.63 | 102.56 | 82,960 | +1.47(+1.45%) |
Jul 29, 2022 | 102.11 | 102.56 | 99.58 | 101.09 | 124,616 | -1.57(-1.53%) |
Jul 28, 2022 | 101.72 | 103.55 | 101.72 | 102.66 | 96,826 | +0.94(+0.92%) |
Jul 27, 2022 | 102.01 | 102.41 | 99.65 | 101.72 | 135,976 | -0.64(-0.63%) |
Jul 26, 2022 | 103.89 | 104.81 | 100.37 | 102.36 | 181,483 | -2.87(-2.73%) |
Jul 25, 2022 | 108.60 | 113.23 | 104.84 | 105.23 | 267,515 | -11.53(-9.87%) |
Jul 22, 2022 | 116.56 | 119.04 | 116.14 | 116.76 | 221,775 | +0.03(+0.03%) |
Jul 21, 2022 | 114.82 | 116.73 | 114.58 | 116.73 | 157,524 | +2.21(+1.93%) |
Jul 20, 2022 | 116.29 | 117.42 | 113.00 | 114.52 | 191,174 | -2.16(-1.85%) |
Jul 19, 2022 | 114.77 | 117.99 | 114.36 | 116.68 | 191,011 | +2.65(+2.32%) |
Jul 18, 2022 | 115.00 | 116.58 | 113.55 | 114.03 | 162,157 | -0.90(-0.78%) |
Jul 15, 2022 | 113.42 | 115.19 | 113.10 | 114.93 | 103,532 | +2.94(+2.63%) |
Jul 14, 2022 | 110.83 | 112.16 | 109.71 | 111.99 | 72,795 | +0.21(+0.19%) |
Jul 13, 2022 | 111.22 | 112.95 | 110.55 | 111.78 | 84,104 | +0.04(+0.04%) |
Jul 12, 2022 | 111.54 | 114.40 | 110.74 | 111.74 | 89,800 | +0.33(+0.30%) |
Jul 11, 2022 | 110.11 | 112.36 | 110.11 | 111.41 | 57,514 | +0.48(+0.43%) |
Jul 08, 2022 | 111.05 | 113.12 | 110.63 | 110.93 | 75,519 | -0.35(-0.31%) |
Jul 07, 2022 | 109.80 | 111.97 | 109.21 | 111.28 | 89,138 | +2.31(+2.12%) |
Jul 06, 2022 | 111.60 | 112.02 | 108.53 | 108.97 | 154,248 | -3.06(-2.73%) |
Jul 05, 2022 | 110.12 | 112.22 | 108.57 | 112.03 | 151,540 | +0.45(+0.40%) |
Jul 01, 2022 | 109.08 | 112.62 | 108.50 | 111.58 | 151,123 | +1.87(+1.70%) |
Jun 30, 2022 | 106.06 | 109.71 | 105.48 | 109.71 | 115,791 | +2.53(+2.36%) |
Jun 29, 2022 | 107.48 | 107.48 | 105.08 | 107.18 | 84,008 | +0.21(+0.20%) |
Jun 28, 2022 | 105.97 | 107.83 | 105.90 | 106.97 | 94,813 | +0.97(+0.92%) |
Jun 27, 2022 | 105.25 | 106.20 | 104.67 | 106.00 | 98,368 | +1.29(+1.23%) |
Jun 24, 2022 | 103.45 | 106.33 | 103.45 | 104.71 | 223,153 | +1.32(+1.28%) |
Jun 23, 2022 | 101.86 | 103.62 | 101.59 | 103.39 | 56,615 | +1.80(+1.77%) |
Jun 22, 2022 | 99.34 | 102.10 | 99.34 | 101.59 | 86,765 | +1.10(+1.09%) |
Jun 21, 2022 | 99.53 | 100.83 | 97.88 | 100.49 | 107,365 | +1.78(+1.80%) |
Jun 17, 2022 | 97.37 | 99.18 | 96.95 | 98.71 | 237,993 | +2.95(+3.08%) |
Jun 16, 2022 | 99.13 | 99.13 | 95.01 | 95.76 | 117,256 | -4.23(-4.23%) |
Jun 15, 2022 | 101.02 | 101.98 | 99.77 | 99.99 | 80,332 | -0.41(-0.41%) |
Jun 14, 2022 | 100.00 | 101.29 | 99.32 | 100.40 | 60,428 | +0.70(+0.70%) |
Jun 13, 2022 | 102.23 | 102.70 | 99.59 | 99.70 | 74,345 | -4.35(-4.18%) |
Jun 10, 2022 | 104.01 | 104.47 | 102.76 | 104.05 | 53,469 | -0.31(-0.30%) |
Jun 09, 2022 | 104.08 | 105.63 | 104.08 | 104.36 | 59,021 | +0.39(+0.38%) |
Jun 08, 2022 | 103.42 | 104.14 | 102.36 | 103.97 | 58,934 | +0.54(+0.52%) |
Jun 07, 2022 | 104.22 | 104.22 | 102.84 | 103.43 | 53,001 | -1.39(-1.33%) |
Jun 06, 2022 | 103.45 | 105.30 | 102.65 | 104.82 | 80,043 | +1.74(+1.69%) |
Jun 03, 2022 | 103.35 | 104.40 | 102.95 | 103.08 | 64,336 | -0.96(-0.92%) |
Jun 02, 2022 | 102.57 | 104.42 | 101.05 | 104.04 | 91,407 | +1.91(+1.87%) |