Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 99.08 | 99.16 | 96.65 | 98.16 | 766,951 | -0.93(-0.93%) |
Aug 30, 2022 | 101.85 | 101.94 | 97.61 | 99.08 | 564,766 | -1.22(-1.22%) |
Aug 29, 2022 | 100.55 | 101.81 | 99.15 | 100.31 | 472,808 | -1.12(-1.11%) |
Aug 26, 2022 | 108.56 | 109.44 | 101.41 | 101.43 | 652,756 | -6.27(-5.82%) |
Aug 25, 2022 | 104.28 | 107.89 | 104.19 | 107.70 | 636,993 | +3.26(+3.12%) |
Aug 24, 2022 | 104.51 | 105.06 | 103.06 | 104.43 | 348,629 | +0.04(+0.04%) |
Aug 23, 2022 | 102.78 | 105.58 | 102.75 | 104.39 | 450,514 | +1.51(+1.47%) |
Aug 22, 2022 | 104.11 | 105.00 | 102.08 | 102.89 | 750,236 | -4.00(-3.74%) |
Aug 19, 2022 | 109.20 | 109.87 | 106.63 | 106.89 | 626,242 | -4.02(-3.62%) |
Aug 18, 2022 | 108.95 | 111.44 | 108.41 | 110.91 | 722,801 | +2.22(+2.04%) |
Aug 17, 2022 | 113.08 | 113.76 | 106.15 | 108.69 | 972,031 | -6.69(-5.80%) |
Aug 16, 2022 | 117.12 | 117.12 | 114.28 | 115.38 | 1,255,136 | -1.73(-1.48%) |
Aug 15, 2022 | 118.40 | 119.65 | 115.80 | 117.12 | 380,665 | -1.93(-1.62%) |
Aug 12, 2022 | 116.18 | 119.45 | 115.88 | 119.05 | 538,403 | +4.24(+3.69%) |
Aug 11, 2022 | 115.70 | 117.72 | 114.14 | 114.81 | 648,146 | +0.49(+0.43%) |
Aug 10, 2022 | 112.55 | 114.38 | 110.76 | 114.32 | 680,009 | +5.23(+4.80%) |
Aug 09, 2022 | 114.13 | 114.31 | 106.70 | 109.08 | 606,213 | -7.57(-6.49%) |
Aug 08, 2022 | 117.95 | 121.10 | 114.71 | 116.65 | 338,808 | -2.24(-1.88%) |
Aug 05, 2022 | 119.43 | 121.18 | 117.99 | 118.89 | 403,186 | -2.86(-2.35%) |
Aug 04, 2022 | 119.53 | 121.91 | 119.04 | 121.75 | 514,709 | +2.21(+1.85%) |
Aug 03, 2022 | 117.08 | 120.58 | 115.97 | 119.53 | 639,558 | +4.50(+3.91%) |
Aug 02, 2022 | 116.47 | 118.10 | 114.83 | 115.04 | 412,711 | -3.27(-2.76%) |
Aug 01, 2022 | 115.59 | 118.79 | 115.06 | 118.31 | 423,917 | +2.04(+1.75%) |
Jul 29, 2022 | 115.35 | 117.84 | 114.11 | 116.27 | 689,600 | +0.69(+0.60%) |
Jul 28, 2022 | 112.53 | 116.26 | 110.20 | 115.58 | 1,159,101 | +5.41(+4.91%) |
Jul 27, 2022 | 108.70 | 111.00 | 107.47 | 110.17 | 878,710 | +3.99(+3.76%) |
Jul 26, 2022 | 105.85 | 107.54 | 105.74 | 106.18 | 292,699 | -1.27(-1.18%) |
Jul 25, 2022 | 107.38 | 107.51 | 105.67 | 107.44 | 297,363 | -0.40(-0.37%) |
Jul 22, 2022 | 109.59 | 110.59 | 104.44 | 107.85 | 359,160 | -2.34(-2.12%) |
Jul 21, 2022 | 110.33 | 110.76 | 108.08 | 110.19 | 281,771 | +0.43(+0.39%) |
Jul 20, 2022 | 104.98 | 110.26 | 104.01 | 109.76 | 542,490 | +4.55(+4.33%) |
Jul 19, 2022 | 101.49 | 105.57 | 101.16 | 105.20 | 523,858 | +5.58(+5.60%) |
Jul 18, 2022 | 102.35 | 102.65 | 99.06 | 99.63 | 357,421 | -1.45(-1.43%) |
Jul 15, 2022 | 100.60 | 101.31 | 99.13 | 101.07 | 432,185 | +1.64(+1.65%) |
Jul 14, 2022 | 98.02 | 100.03 | 95.79 | 99.43 | 299,535 | +1.13(+1.15%) |
Jul 13, 2022 | 95.28 | 98.58 | 95.28 | 98.30 | 364,650 | +0.82(+0.84%) |
Jul 12, 2022 | 96.79 | 98.87 | 96.35 | 97.48 | 419,138 | +1.36(+1.41%) |
Jul 11, 2022 | 96.61 | 97.50 | 95.79 | 96.12 | 389,443 | -1.76(-1.80%) |
Jul 08, 2022 | 96.89 | 98.61 | 95.91 | 97.88 | 487,379 | -0.23(-0.23%) |
Jul 07, 2022 | 98.63 | 99.40 | 97.15 | 98.11 | 729,222 | +1.92(+1.99%) |
Jul 06, 2022 | 95.51 | 97.16 | 93.52 | 96.19 | 638,016 | +0.62(+0.65%) |
Jul 05, 2022 | 92.29 | 96.26 | 91.14 | 95.57 | 792,525 | +0.83(+0.87%) |
Jul 01, 2022 | 99.43 | 100.49 | 93.65 | 94.75 | 789,056 | -6.21(-6.15%) |
Jun 30, 2022 | 100.06 | 104.16 | 98.22 | 100.95 | 534,625 | -0.21(-0.20%) |
Jun 29, 2022 | 101.63 | 101.88 | 99.87 | 101.16 | 569,253 | -1.66(-1.62%) |
Jun 28, 2022 | 106.13 | 106.92 | 102.59 | 102.82 | 458,280 | -2.54(-2.41%) |
Jun 27, 2022 | 104.76 | 106.58 | 103.01 | 105.36 | 451,626 | +1.18(+1.13%) |
Jun 24, 2022 | 99.55 | 104.30 | 98.61 | 104.18 | 1,693,024 | +6.45(+6.60%) |
Jun 23, 2022 | 99.14 | 99.42 | 96.04 | 97.73 | 820,188 | -1.29(-1.30%) |
Jun 22, 2022 | 99.52 | 101.99 | 98.88 | 99.02 | 684,017 | -2.22(-2.20%) |
Jun 21, 2022 | 100.56 | 102.89 | 100.37 | 101.24 | 647,231 | +2.52(+2.55%) |
Jun 17, 2022 | 99.64 | 100.48 | 98.04 | 98.72 | 833,092 | -0.03(-0.03%) |
Jun 16, 2022 | 103.28 | 103.83 | 97.99 | 98.75 | 876,948 | -7.79(-7.31%) |
Jun 15, 2022 | 106.36 | 108.81 | 104.60 | 106.54 | 557,578 | +0.84(+0.79%) |
Jun 14, 2022 | 106.78 | 106.80 | 104.68 | 105.70 | 445,382 | +0.64(+0.61%) |
Jun 13, 2022 | 106.98 | 108.29 | 103.73 | 105.06 | 798,032 | -5.69(-5.13%) |
Jun 10, 2022 | 110.56 | 111.96 | 109.53 | 110.75 | 644,089 | -1.43(-1.27%) |
Jun 09, 2022 | 116.10 | 116.97 | 112.11 | 112.18 | 512,160 | -4.98(-4.25%) |
Jun 08, 2022 | 120.03 | 120.49 | 116.46 | 117.15 | 306,216 | -2.41(-2.02%) |
Jun 07, 2022 | 118.15 | 120.47 | 117.85 | 119.56 | 384,125 | -0.35(-0.30%) |
Jun 06, 2022 | 121.15 | 121.86 | 118.76 | 119.92 | 421,220 | +1.48(+1.25%) |
Jun 03, 2022 | 120.58 | 120.60 | 118.08 | 118.43 | 578,905 | -4.98(-4.03%) |
Jun 02, 2022 | 119.13 | 123.51 | 118.52 | 123.41 | 416,838 | +3.80(+3.17%) |