Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 98.65 | 102.31 | 97.91 | 100.11 | 7,407,895 | -0.96(-0.95%) |
Aug 30, 2022 | 101.68 | 101.99 | 99.61 | 101.07 | 8,468,371 | -2.67(-2.57%) |
Aug 29, 2022 | 102.52 | 105.61 | 102.34 | 103.74 | 7,084,041 | +1.19(+1.16%) |
Aug 26, 2022 | 103.01 | 104.50 | 101.97 | 102.55 | 7,116,176 | +0.04(+0.04%) |
Aug 25, 2022 | 101.94 | 102.57 | 101.21 | 102.52 | 5,729,628 | +1.43(+1.41%) |
Aug 24, 2022 | 98.88 | 101.31 | 98.64 | 101.09 | 6,872,529 | +1.89(+1.91%) |
Aug 23, 2022 | 98.08 | 101.23 | 97.63 | 99.19 | 9,022,751 | +2.94(+3.05%) |
Aug 22, 2022 | 94.82 | 96.67 | 93.79 | 96.26 | 7,325,770 | +0.09(+0.10%) |
Aug 19, 2022 | 95.66 | 96.67 | 94.69 | 96.17 | 7,726,529 | +0.24(+0.25%) |
Aug 18, 2022 | 93.89 | 96.14 | 93.50 | 95.93 | 6,523,257 | +3.22(+3.47%) |
Aug 17, 2022 | 91.56 | 93.93 | 91.26 | 92.71 | 5,844,077 | +1.15(+1.26%) |
Aug 16, 2022 | 92.57 | 93.34 | 90.49 | 91.56 | 7,570,303 | -0.61(-0.66%) |
Aug 15, 2022 | 89.99 | 92.80 | 89.22 | 92.17 | 7,200,364 | -1.39(-1.49%) |
Aug 12, 2022 | 90.83 | 93.75 | 90.46 | 93.56 | 7,340,706 | +2.18(+2.38%) |
Aug 11, 2022 | 89.34 | 92.26 | 88.80 | 91.38 | 7,111,680 | +3.99(+4.56%) |
Aug 10, 2022 | 86.86 | 87.70 | 84.83 | 87.40 | 6,178,240 | +0.43(+0.49%) |
Aug 09, 2022 | 86.78 | 88.58 | 86.38 | 86.97 | 8,212,357 | +1.71(+2.01%) |
Aug 08, 2022 | 84.70 | 86.22 | 84.55 | 85.26 | 5,258,475 | +0.71(+0.84%) |
Aug 05, 2022 | 80.33 | 85.06 | 80.13 | 84.55 | 6,422,471 | +2.70(+3.30%) |
Aug 04, 2022 | 84.45 | 84.68 | 81.29 | 81.84 | 8,575,070 | -1.31(-1.58%) |
Aug 03, 2022 | 86.82 | 87.12 | 82.34 | 83.15 | 7,445,350 | -3.09(-3.58%) |
Aug 02, 2022 | 86.59 | 87.28 | 85.53 | 86.24 | 5,109,269 | -0.36(-0.41%) |
Aug 01, 2022 | 86.79 | 87.46 | 85.30 | 86.59 | 6,147,493 | -2.12(-2.39%) |
Jul 29, 2022 | 87.58 | 89.16 | 86.87 | 88.72 | 8,121,156 | +3.07(+3.58%) |
Jul 28, 2022 | 85.79 | 86.74 | 84.31 | 85.65 | 5,112,951 | +0.72(+0.85%) |
Jul 27, 2022 | 83.81 | 85.28 | 83.13 | 84.93 | 6,853,407 | +1.98(+2.39%) |
Jul 26, 2022 | 85.08 | 85.76 | 81.92 | 82.94 | 7,827,226 | -0.87(-1.04%) |
Jul 25, 2022 | 81.46 | 83.90 | 79.94 | 83.82 | 6,385,977 | +3.57(+4.45%) |
Jul 22, 2022 | 81.23 | 82.12 | 79.71 | 80.25 | 6,856,983 | -0.73(-0.90%) |
Jul 21, 2022 | 79.54 | 81.09 | 79.10 | 80.98 | 8,803,308 | -1.62(-1.96%) |
Jul 20, 2022 | 79.90 | 83.06 | 79.42 | 82.60 | 8,478,657 | +2.03(+2.52%) |
Jul 19, 2022 | 77.77 | 80.77 | 77.29 | 80.57 | 7,330,234 | +3.11(+4.01%) |
Jul 18, 2022 | 77.16 | 78.66 | 77.08 | 77.46 | 7,750,641 | +1.98(+2.63%) |
Jul 15, 2022 | 76.37 | 76.43 | 74.50 | 75.48 | 6,478,422 | +1.17(+1.57%) |
Jul 14, 2022 | 72.69 | 74.46 | 71.30 | 74.31 | 9,763,238 | -1.37(-1.80%) |
Jul 13, 2022 | 74.99 | 77.57 | 74.99 | 75.68 | 6,078,458 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 76.52 | 74.31 | 75.99 | 6,120,321 | -1.91(-2.45%) |
Jul 11, 2022 | 77.93 | 78.85 | 76.66 | 77.90 | 5,149,084 | -0.83(-1.05%) |
Jul 08, 2022 | 79.70 | 80.00 | 77.10 | 78.73 | 6,167,078 | +0.10(+0.13%) |
Jul 07, 2022 | 78.48 | 79.41 | 78.02 | 78.63 | 8,865,133 | +2.74(+3.61%) |
Jul 06, 2022 | 76.22 | 78.03 | 73.25 | 75.89 | 13,322,328 | -1.18(-1.54%) |
Jul 05, 2022 | 81.36 | 81.36 | 75.63 | 77.07 | 14,812,072 | -5.77(-6.97%) |
Jul 01, 2022 | 83.71 | 84.05 | 80.41 | 82.84 | 6,606,073 | +1.07(+1.30%) |
Jun 30, 2022 | 80.64 | 83.51 | 79.97 | 81.78 | 14,001,248 | -1.50(-1.80%) |
Jun 29, 2022 | 88.22 | 88.73 | 83.12 | 83.28 | 8,774,806 | -3.42(-3.95%) |
Jun 28, 2022 | 86.49 | 88.38 | 85.18 | 86.70 | 9,778,951 | +2.72(+3.24%) |
Jun 27, 2022 | 83.39 | 85.40 | 82.82 | 83.98 | 9,866,197 | +1.84(+2.24%) |
Jun 24, 2022 | 81.32 | 83.17 | 79.84 | 82.14 | 13,593,537 | +2.73(+3.44%) |
Jun 23, 2022 | 84.71 | 85.11 | 78.84 | 79.41 | 15,000,482 | -4.67(-5.56%) |
Jun 22, 2022 | 83.89 | 85.88 | 82.64 | 84.08 | 12,491,191 | -5.62(-6.27%) |
Jun 21, 2022 | 86.76 | 90.45 | 86.72 | 89.70 | 12,484,556 | +5.01(+5.91%) |
Jun 17, 2022 | 91.70 | 92.47 | 83.87 | 84.70 | 27,121,602 | -7.84(-8.47%) |
Jun 16, 2022 | 94.88 | 95.97 | 91.39 | 92.54 | 13,109,677 | -6.24(-6.32%) |
Jun 15, 2022 | 100.74 | 101.25 | 97.21 | 98.79 | 8,500,991 | -1.95(-1.94%) |
Jun 14, 2022 | 103.02 | 104.95 | 99.43 | 100.74 | 8,563,326 | -0.24(-0.24%) |
Jun 13, 2022 | 101.60 | 103.02 | 97.92 | 100.98 | 10,531,889 | -4.58(-4.34%) |
Jun 10, 2022 | 105.72 | 108.10 | 104.18 | 105.56 | 8,078,857 | -1.56(-1.46%) |
Jun 09, 2022 | 108.99 | 110.03 | 107.01 | 107.12 | 7,362,440 | -2.98(-2.71%) |
Jun 08, 2022 | 110.88 | 112.11 | 109.78 | 110.11 | 7,758,221 | -0.77(-0.69%) |
Jun 07, 2022 | 105.88 | 110.88 | 105.83 | 110.88 | 9,471,723 | +4.82(+4.54%) |
Jun 06, 2022 | 106.79 | 107.35 | 105.37 | 106.06 | 6,205,620 | -0.67(-0.63%) |
Jun 03, 2022 | 104.31 | 107.00 | 104.02 | 106.73 | 5,962,166 | +2.86(+2.75%) |
Jun 02, 2022 | 103.24 | 104.77 | 102.20 | 103.87 | 5,579,766 | -0.71(-0.68%) |