Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 102.94 | 103.25 | 101.66 | 101.71 | 274,183 | -1.05(-1.02%) |
Aug 30, 2022 | 104.75 | 104.75 | 102.26 | 102.76 | 330,095 | -1.45(-1.39%) |
Aug 29, 2022 | 104.00 | 105.02 | 103.33 | 104.21 | 314,569 | -0.69(-0.66%) |
Aug 26, 2022 | 108.10 | 108.35 | 104.80 | 104.90 | 372,093 | -2.96(-2.74%) |
Aug 25, 2022 | 106.10 | 107.89 | 105.92 | 107.86 | 237,403 | +2.23(+2.11%) |
Aug 24, 2022 | 104.64 | 105.89 | 104.64 | 105.63 | 236,794 | +0.95(+0.91%) |
Aug 23, 2022 | 104.42 | 105.27 | 104.19 | 104.68 | 246,450 | +0.23(+0.22%) |
Aug 22, 2022 | 105.54 | 105.88 | 104.37 | 104.45 | 240,937 | -2.32(-2.17%) |
Aug 19, 2022 | 107.67 | 107.87 | 106.48 | 106.77 | 199,364 | -1.46(-1.35%) |
Aug 18, 2022 | 108.43 | 108.51 | 107.89 | 108.23 | 180,847 | +0.23(+0.21%) |
Aug 17, 2022 | 107.95 | 108.55 | 107.33 | 108.00 | 281,242 | -0.67(-0.62%) |
Aug 16, 2022 | 108.37 | 109.08 | 108.15 | 108.67 | 274,301 | +0.13(+0.12%) |
Aug 15, 2022 | 107.36 | 108.79 | 106.81 | 108.54 | 244,078 | +0.86(+0.80%) |
Aug 12, 2022 | 106.27 | 107.75 | 105.74 | 107.68 | 222,440 | +2.01(+1.90%) |
Aug 11, 2022 | 106.45 | 106.96 | 105.33 | 105.67 | 342,976 | -0.22(-0.21%) |
Aug 10, 2022 | 105.30 | 106.27 | 105.00 | 105.89 | 248,376 | +1.97(+1.90%) |
Aug 09, 2022 | 103.86 | 104.30 | 103.51 | 103.92 | 254,523 | +0.16(+0.15%) |
Aug 08, 2022 | 104.64 | 105.24 | 103.28 | 103.76 | 351,116 | -0.47(-0.45%) |
Aug 05, 2022 | 103.71 | 104.28 | 102.97 | 104.23 | 279,073 | -0.17(-0.16%) |
Aug 04, 2022 | 105.23 | 105.63 | 104.28 | 104.40 | 286,964 | -0.73(-0.69%) |
Aug 03, 2022 | 104.86 | 105.51 | 103.08 | 105.13 | 358,798 | +0.47(+0.45%) |
Aug 02, 2022 | 104.59 | 105.82 | 103.58 | 104.66 | 466,677 | +0.08(+0.08%) |
Aug 01, 2022 | 104.16 | 105.03 | 103.80 | 104.58 | 449,568 | +0.78(+0.75%) |
Jul 29, 2022 | 101.95 | 103.89 | 101.42 | 103.80 | 552,433 | +2.05(+2.01%) |
Jul 28, 2022 | 99.68 | 101.86 | 99.19 | 101.75 | 1,130,385 | +2.13(+2.14%) |
Jul 27, 2022 | 99.63 | 100.13 | 98.60 | 99.62 | 274,995 | +0.72(+0.73%) |
Jul 26, 2022 | 99.80 | 100.10 | 98.73 | 98.90 | 331,467 | -1.48(-1.47%) |
Jul 25, 2022 | 100.21 | 101.12 | 99.49 | 100.38 | 564,548 | +0.39(+0.39%) |
Jul 22, 2022 | 101.06 | 101.45 | 99.63 | 99.99 | 277,260 | -0.77(-0.76%) |
Jul 21, 2022 | 100.41 | 100.82 | 99.35 | 100.76 | 204,236 | +0.27(+0.27%) |
Jul 20, 2022 | 99.02 | 100.77 | 98.75 | 100.49 | 295,244 | +1.30(+1.31%) |
Jul 19, 2022 | 95.83 | 99.34 | 95.67 | 99.19 | 341,318 | +3.44(+3.60%) |
Jul 18, 2022 | 98.13 | 98.54 | 95.49 | 95.75 | 267,140 | -1.19(-1.23%) |
Jul 15, 2022 | 97.00 | 97.21 | 96.15 | 96.94 | 336,051 | +0.84(+0.87%) |
Jul 14, 2022 | 95.53 | 96.21 | 94.89 | 96.10 | 341,470 | -1.05(-1.08%) |
Jul 13, 2022 | 97.25 | 98.59 | 97.06 | 97.15 | 290,797 | -1.50(-1.52%) |
Jul 12, 2022 | 98.08 | 99.75 | 98.08 | 98.65 | 216,050 | +0.15(+0.15%) |
Jul 11, 2022 | 98.72 | 99.19 | 97.93 | 98.50 | 349,594 | -0.82(-0.83%) |
Jul 08, 2022 | 99.18 | 99.84 | 98.72 | 99.32 | 262,881 | +0.08(+0.08%) |
Jul 07, 2022 | 98.82 | 99.74 | 98.82 | 99.24 | 296,802 | +0.84(+0.85%) |
Jul 06, 2022 | 97.12 | 99.00 | 96.64 | 98.40 | 627,685 | +1.25(+1.29%) |
Jul 05, 2022 | 99.02 | 99.02 | 95.15 | 97.15 | 818,196 | -3.10(-3.09%) |
Jul 01, 2022 | 99.10 | 100.49 | 98.32 | 100.25 | 380,569 | +1.08(+1.09%) |
Jun 30, 2022 | 96.31 | 99.36 | 96.28 | 99.17 | 485,876 | +1.77(+1.82%) |
Jun 29, 2022 | 98.23 | 98.61 | 96.24 | 97.40 | 358,869 | -0.57(-0.58%) |
Jun 28, 2022 | 99.28 | 100.81 | 97.82 | 97.97 | 435,023 | -0.65(-0.66%) |
Jun 27, 2022 | 98.59 | 99.06 | 97.67 | 98.62 | 312,644 | +0.19(+0.19%) |
Jun 24, 2022 | 96.04 | 98.44 | 96.04 | 98.43 | 360,979 | +3.04(+3.19%) |
Jun 23, 2022 | 96.37 | 96.48 | 94.21 | 95.39 | 414,989 | -0.76(-0.79%) |
Jun 22, 2022 | 95.12 | 97.26 | 94.87 | 96.15 | 378,457 | -0.41(-0.42%) |
Jun 21, 2022 | 95.37 | 96.88 | 94.97 | 96.56 | 507,519 | +2.57(+2.73%) |
Jun 17, 2022 | 93.68 | 94.62 | 92.25 | 93.99 | 687,118 | +0.33(+0.35%) |
Jun 16, 2022 | 95.16 | 95.78 | 93.28 | 93.66 | 892,985 | -3.28(-3.38%) |
Jun 15, 2022 | 96.47 | 97.80 | 95.29 | 96.94 | 473,393 | +1.33(+1.39%) |
Jun 14, 2022 | 96.78 | 96.90 | 94.73 | 95.61 | 750,378 | -0.87(-0.90%) |
Jun 13, 2022 | 98.08 | 98.20 | 95.93 | 96.48 | 564,250 | -3.75(-3.74%) |
Jun 10, 2022 | 101.00 | 101.25 | 99.68 | 100.23 | 1,243,692 | -2.21(-2.16%) |
Jun 09, 2022 | 104.64 | 104.64 | 102.44 | 102.44 | 1,953,312 | -2.49(-2.37%) |
Jun 08, 2022 | 106.41 | 106.60 | 104.74 | 104.93 | 370,162 | -1.99(-1.86%) |
Jun 07, 2022 | 103.81 | 106.94 | 103.73 | 106.92 | 411,488 | +2.47(+2.36%) |
Jun 06, 2022 | 104.76 | 105.12 | 104.01 | 104.45 | 349,158 | +0.43(+0.41%) |
Jun 03, 2022 | 103.13 | 104.28 | 103.13 | 104.02 | 231,478 | -0.06(-0.06%) |
Jun 02, 2022 | 102.52 | 104.13 | 101.84 | 104.08 | 350,116 | +2.02(+1.98%) |