Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 97.86 | 98.53 | 95.21 | 95.67 | 252,920 | -1.86(-1.91%) |
Aug 30, 2022 | 98.40 | 98.41 | 96.46 | 97.54 | 155,742 | -1.06(-1.08%) |
Aug 29, 2022 | 100.24 | 101.93 | 98.48 | 98.60 | 256,614 | -2.40(-2.37%) |
Aug 26, 2022 | 104.23 | 104.23 | 100.56 | 101.00 | 141,326 | -2.87(-2.76%) |
Aug 25, 2022 | 103.05 | 104.83 | 102.58 | 103.86 | 114,579 | +1.44(+1.40%) |
Aug 24, 2022 | 102.86 | 104.41 | 102.37 | 102.43 | 108,023 | -0.59(-0.57%) |
Aug 23, 2022 | 103.93 | 104.63 | 102.59 | 103.02 | 226,668 | -1.24(-1.19%) |
Aug 22, 2022 | 105.22 | 105.51 | 104.17 | 104.26 | 128,705 | -1.53(-1.44%) |
Aug 19, 2022 | 106.23 | 106.54 | 105.43 | 105.79 | 135,619 | -0.72(-0.68%) |
Aug 18, 2022 | 105.02 | 107.66 | 105.02 | 106.51 | 118,991 | +1.24(+1.18%) |
Aug 17, 2022 | 106.52 | 106.52 | 104.43 | 105.27 | 113,647 | -2.05(-1.91%) |
Aug 16, 2022 | 107.23 | 109.06 | 106.82 | 107.32 | 155,829 | +0.03(+0.03%) |
Aug 15, 2022 | 105.80 | 108.08 | 105.42 | 107.29 | 156,322 | +0.97(+0.92%) |
Aug 12, 2022 | 107.32 | 107.73 | 106.28 | 106.31 | 141,242 | -0.47(-0.44%) |
Aug 11, 2022 | 106.47 | 108.71 | 106.24 | 106.78 | 191,140 | +1.01(+0.96%) |
Aug 10, 2022 | 105.26 | 107.69 | 103.62 | 105.77 | 497,704 | +2.38(+2.30%) |
Aug 09, 2022 | 103.64 | 104.60 | 102.61 | 103.39 | 116,191 | -0.38(-0.37%) |
Aug 08, 2022 | 103.89 | 105.05 | 103.07 | 103.78 | 105,875 | +0.03(+0.03%) |
Aug 05, 2022 | 102.68 | 105.20 | 102.68 | 103.75 | 104,491 | -0.05(-0.05%) |
Aug 04, 2022 | 103.30 | 104.61 | 102.39 | 103.79 | 108,612 | +0.50(+0.49%) |
Aug 03, 2022 | 103.20 | 104.07 | 102.60 | 103.29 | 91,653 | +0.45(+0.44%) |
Aug 02, 2022 | 103.47 | 103.99 | 101.38 | 102.84 | 111,575 | -0.60(-0.58%) |
Aug 01, 2022 | 102.56 | 104.13 | 101.49 | 103.44 | 167,454 | +0.22(+0.21%) |
Jul 29, 2022 | 100.31 | 103.88 | 100.12 | 103.22 | 130,461 | +2.73(+2.72%) |
Jul 28, 2022 | 97.52 | 101.62 | 97.34 | 100.49 | 197,171 | +4.08(+4.23%) |
Jul 27, 2022 | 95.92 | 97.26 | 94.21 | 96.41 | 166,412 | +2.38(+2.53%) |
Jul 26, 2022 | 93.44 | 94.53 | 93.12 | 94.03 | 107,526 | -0.17(-0.18%) |
Jul 25, 2022 | 95.17 | 95.17 | 93.40 | 94.19 | 98,039 | -0.92(-0.97%) |
Jul 22, 2022 | 95.97 | 96.36 | 93.92 | 95.12 | 98,150 | -0.70(-0.73%) |
Jul 21, 2022 | 95.17 | 96.26 | 94.34 | 95.82 | 132,475 | +1.13(+1.19%) |
Jul 20, 2022 | 94.24 | 96.92 | 92.94 | 94.68 | 153,311 | +0.49(+0.52%) |
Jul 19, 2022 | 90.38 | 94.62 | 90.03 | 94.19 | 177,927 | +5.33(+6.00%) |
Jul 18, 2022 | 88.42 | 89.86 | 88.42 | 88.86 | 80,162 | +1.04(+1.19%) |
Jul 15, 2022 | 87.92 | 88.40 | 86.94 | 87.82 | 81,052 | +1.87(+2.17%) |
Jul 14, 2022 | 85.09 | 86.17 | 83.47 | 85.95 | 56,334 | -0.20(-0.23%) |
Jul 13, 2022 | 87.79 | 87.79 | 85.35 | 86.15 | 66,581 | -2.44(-2.75%) |
Jul 12, 2022 | 89.17 | 90.67 | 88.32 | 88.59 | 130,055 | -0.86(-0.96%) |
Jul 11, 2022 | 89.77 | 90.78 | 89.16 | 89.44 | 120,782 | -1.21(-1.33%) |
Jul 08, 2022 | 90.78 | 91.10 | 88.74 | 90.65 | 73,678 | -0.56(-0.61%) |
Jul 07, 2022 | 90.63 | 91.95 | 90.33 | 91.21 | 66,549 | +1.46(+1.62%) |
Jul 06, 2022 | 91.22 | 93.11 | 89.20 | 89.76 | 112,934 | -1.65(-1.81%) |
Jul 05, 2022 | 88.43 | 91.65 | 88.14 | 91.41 | 174,512 | +1.54(+1.72%) |
Jul 01, 2022 | 89.55 | 91.46 | 88.31 | 89.86 | 88,393 | -0.60(-0.66%) |
Jun 30, 2022 | 87.50 | 90.77 | 87.32 | 90.46 | 151,536 | +1.69(+1.91%) |
Jun 29, 2022 | 88.24 | 89.18 | 85.78 | 88.77 | 129,445 | +1.01(+1.15%) |
Jun 28, 2022 | 90.60 | 91.27 | 87.56 | 87.76 | 82,997 | -2.46(-2.73%) |
Jun 27, 2022 | 90.66 | 91.65 | 89.70 | 90.22 | 93,358 | +0.21(+0.23%) |
Jun 24, 2022 | 85.24 | 90.25 | 85.24 | 90.01 | 290,041 | +5.11(+6.01%) |
Jun 23, 2022 | 84.19 | 85.32 | 83.33 | 84.91 | 81,901 | +1.30(+1.55%) |
Jun 22, 2022 | 83.68 | 84.77 | 82.67 | 83.61 | 135,124 | -1.36(-1.60%) |
Jun 21, 2022 | 85.83 | 91.33 | 83.47 | 84.97 | 138,082 | +0.83(+0.98%) |
Jun 17, 2022 | 86.81 | 87.75 | 83.88 | 84.14 | 295,418 | -1.56(-1.83%) |
Jun 16, 2022 | 87.83 | 89.88 | 85.02 | 85.70 | 150,779 | -3.74(-4.18%) |
Jun 15, 2022 | 89.85 | 91.87 | 88.37 | 89.44 | 117,025 | +0.45(+0.51%) |
Jun 14, 2022 | 89.60 | 91.21 | 87.45 | 88.99 | 108,146 | +0.28(+0.31%) |
Jun 13, 2022 | 88.92 | 90.07 | 86.90 | 88.71 | 147,918 | -2.36(-2.59%) |
Jun 10, 2022 | 90.72 | 91.67 | 88.57 | 91.07 | 166,959 | -1.10(-1.20%) |
Jun 09, 2022 | 92.37 | 93.74 | 91.62 | 92.18 | 116,525 | -0.17(-0.18%) |
Jun 08, 2022 | 94.93 | 94.93 | 91.64 | 92.34 | 88,707 | -3.24(-3.39%) |
Jun 07, 2022 | 95.93 | 96.73 | 94.33 | 95.58 | 101,257 | -1.48(-1.52%) |
Jun 06, 2022 | 95.47 | 97.36 | 94.53 | 97.06 | 87,586 | +1.78(+1.87%) |
Jun 03, 2022 | 94.27 | 95.78 | 93.94 | 95.28 | 103,781 | +0.24(+0.25%) |
Jun 02, 2022 | 92.26 | 95.37 | 92.26 | 95.04 | 81,200 | +3.15(+3.43%) |