Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 100.93 | 101.76 | 100.06 | 100.21 | 3,084,321 | -0.72(-0.72%) |
Aug 30, 2022 | 102.13 | 102.40 | 100.54 | 100.93 | 2,048,109 | -1.42(-1.39%) |
Aug 29, 2022 | 101.62 | 103.03 | 100.85 | 102.36 | 1,891,854 | +0.44(+0.43%) |
Aug 26, 2022 | 103.89 | 103.94 | 101.80 | 101.92 | 3,592,031 | -1.85(-1.78%) |
Aug 25, 2022 | 104.08 | 104.16 | 102.74 | 103.76 | 2,786,853 | -0.22(-0.21%) |
Aug 24, 2022 | 104.23 | 104.38 | 103.42 | 103.98 | 1,916,530 | -0.09(-0.09%) |
Aug 23, 2022 | 105.12 | 105.12 | 103.86 | 104.07 | 1,589,321 | -0.96(-0.91%) |
Aug 22, 2022 | 105.90 | 106.18 | 104.82 | 105.03 | 2,435,002 | -1.12(-1.05%) |
Aug 19, 2022 | 105.71 | 106.55 | 105.28 | 106.14 | 2,231,669 | +0.62(+0.59%) |
Aug 18, 2022 | 105.08 | 105.98 | 105.08 | 105.53 | 1,860,909 | +0.52(+0.49%) |
Aug 17, 2022 | 104.90 | 105.83 | 104.83 | 105.01 | 2,021,159 | -0.07(-0.07%) |
Aug 16, 2022 | 104.03 | 105.43 | 103.86 | 105.08 | 2,671,804 | +1.06(+1.02%) |
Aug 15, 2022 | 103.44 | 104.13 | 102.76 | 104.03 | 2,307,779 | +0.68(+0.66%) |
Aug 12, 2022 | 102.29 | 103.42 | 102.12 | 103.34 | 3,523,463 | +1.63(+1.60%) |
Aug 11, 2022 | 102.31 | 103.00 | 101.55 | 101.71 | 2,817,419 | -0.51(-0.50%) |
Aug 10, 2022 | 102.44 | 102.63 | 101.72 | 102.22 | 3,130,395 | +0.23(+0.23%) |
Aug 09, 2022 | 101.60 | 102.31 | 101.37 | 101.99 | 2,547,831 | +0.72(+0.71%) |
Aug 08, 2022 | 102.05 | 102.73 | 101.02 | 101.27 | 3,370,366 | -0.11(-0.11%) |
Aug 05, 2022 | 101.38 | 101.69 | 99.67 | 101.39 | 3,266,176 | -0.53(-0.52%) |
Aug 04, 2022 | 103.84 | 104.00 | 101.70 | 101.92 | 3,190,790 | -1.01(-0.98%) |
Aug 03, 2022 | 101.63 | 103.23 | 99.81 | 102.93 | 2,997,960 | +1.11(+1.09%) |
Aug 02, 2022 | 102.44 | 103.41 | 101.64 | 101.81 | 2,349,945 | -0.21(-0.21%) |
Aug 01, 2022 | 102.05 | 102.68 | 101.20 | 102.03 | 2,570,028 | -0.08(-0.07%) |
Jul 29, 2022 | 100.86 | 102.56 | 100.83 | 102.10 | 2,715,965 | +0.91(+0.90%) |
Jul 28, 2022 | 99.78 | 101.49 | 99.05 | 101.19 | 2,504,781 | +2.26(+2.28%) |
Jul 27, 2022 | 99.06 | 99.25 | 98.33 | 98.93 | 2,159,684 | -0.46(-0.47%) |
Jul 26, 2022 | 98.25 | 99.68 | 98.00 | 99.40 | 1,926,132 | +0.97(+0.98%) |
Jul 25, 2022 | 97.18 | 98.47 | 96.96 | 98.43 | 1,542,305 | +0.93(+0.95%) |
Jul 22, 2022 | 96.82 | 97.52 | 96.54 | 97.50 | 1,616,519 | +1.34(+1.39%) |
Jul 21, 2022 | 95.58 | 96.35 | 94.89 | 96.17 | 3,322,008 | +0.51(+0.53%) |
Jul 20, 2022 | 98.13 | 98.30 | 95.52 | 95.66 | 3,208,861 | -2.37(-2.42%) |
Jul 19, 2022 | 98.50 | 98.89 | 97.93 | 98.02 | 2,258,093 | +0.10(+0.10%) |
Jul 18, 2022 | 99.29 | 99.49 | 97.89 | 97.92 | 2,399,002 | -1.86(-1.86%) |
Jul 15, 2022 | 99.79 | 99.97 | 98.62 | 99.78 | 2,416,261 | +0.45(+0.45%) |
Jul 14, 2022 | 97.77 | 99.58 | 97.70 | 99.33 | 2,449,376 | -0.27(-0.27%) |
Jul 13, 2022 | 99.31 | 100.49 | 99.12 | 99.60 | 2,602,474 | -0.40(-0.40%) |
Jul 12, 2022 | 99.92 | 101.22 | 99.50 | 100.00 | 2,263,946 | -0.27(-0.27%) |
Jul 11, 2022 | 98.49 | 100.30 | 98.32 | 100.27 | 2,622,479 | +1.90(+1.94%) |
Jul 08, 2022 | 99.27 | 99.44 | 98.21 | 98.37 | 1,827,920 | -0.85(-0.86%) |
Jul 07, 2022 | 100.14 | 100.51 | 98.95 | 99.22 | 2,060,262 | -0.70(-0.70%) |
Jul 06, 2022 | 99.07 | 100.71 | 98.53 | 99.92 | 2,068,076 | +1.15(+1.17%) |
Jul 05, 2022 | 101.89 | 101.89 | 97.09 | 98.77 | 3,178,310 | -3.05(-2.99%) |
Jul 01, 2022 | 100.08 | 101.97 | 99.57 | 101.81 | 3,101,218 | +2.24(+2.25%) |
Jun 30, 2022 | 97.77 | 100.25 | 97.56 | 99.57 | 3,842,567 | +1.11(+1.13%) |
Jun 29, 2022 | 98.20 | 98.74 | 97.81 | 98.46 | 1,902,783 | +0.29(+0.29%) |
Jun 28, 2022 | 98.23 | 99.22 | 97.86 | 98.17 | 2,385,611 | +0.46(+0.48%) |
Jun 27, 2022 | 96.62 | 97.87 | 96.34 | 97.71 | 1,856,953 | +0.62(+0.64%) |
Jun 24, 2022 | 96.29 | 97.34 | 95.94 | 97.09 | 3,180,351 | +1.04(+1.08%) |
Jun 23, 2022 | 93.50 | 96.27 | 93.39 | 96.05 | 4,009,961 | +3.02(+3.24%) |
Jun 22, 2022 | 91.87 | 93.81 | 91.66 | 93.03 | 3,134,521 | +0.88(+0.96%) |
Jun 21, 2022 | 90.96 | 92.41 | 90.67 | 92.14 | 3,098,442 | +1.29(+1.42%) |
Jun 17, 2022 | 92.17 | 92.84 | 89.97 | 90.85 | 5,972,766 | -1.60(-1.73%) |
Jun 16, 2022 | 91.98 | 92.72 | 90.89 | 92.45 | 4,451,127 | -0.59(-0.64%) |
Jun 15, 2022 | 94.74 | 94.85 | 92.00 | 93.05 | 4,349,255 | -0.71(-0.75%) |
Jun 14, 2022 | 96.32 | 96.82 | 92.56 | 93.75 | 4,198,694 | -2.31(-2.41%) |
Jun 13, 2022 | 99.18 | 99.38 | 95.60 | 96.06 | 2,963,187 | -4.03(-4.03%) |
Jun 10, 2022 | 99.30 | 100.95 | 98.40 | 100.09 | 3,599,047 | +0.04(+0.04%) |
Jun 09, 2022 | 102.56 | 103.12 | 99.93 | 100.06 | 2,562,131 | -2.56(-2.50%) |
Jun 08, 2022 | 103.99 | 104.09 | 102.41 | 102.62 | 1,949,560 | -1.72(-1.65%) |
Jun 07, 2022 | 103.05 | 104.40 | 102.41 | 104.34 | 2,275,294 | +1.14(+1.11%) |
Jun 06, 2022 | 103.57 | 104.10 | 103.03 | 103.20 | 1,596,921 | -0.05(-0.04%) |
Jun 03, 2022 | 103.54 | 104.12 | 103.07 | 103.24 | 1,666,642 | -0.59(-0.56%) |
Jun 02, 2022 | 104.12 | 104.36 | 102.09 | 103.83 | 2,920,883 | +0.11(+0.11%) |