Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 88.83 | 89.17 | 88.77 | 89.08 | 0 | -3.00(-3.26%) |
Aug 30, 2022 | 92.31 | 92.66 | 92.07 | 92.08 | 0 | -4.74(-4.90%) |
Aug 29, 2022 | 96.90 | 97.03 | 96.64 | 96.82 | 0 | +3.93(+4.23%) |
Aug 28, 2022 | 92.96 | 93.08 | 92.29 | 92.89 | 0 | -0.08(-0.09%) |
Aug 27, 2022 | 93.06 | 94.02 | 91.08 | 92.97 | 0 | +0.00(+0.00%) |
Aug 26, 2022 | 93.06 | 94.02 | 91.08 | 92.97 | 0 | +0.02(+0.02%) |
Aug 25, 2022 | 93.06 | 93.27 | 92.88 | 92.95 | 0 | -2.30(-2.41%) |
Aug 24, 2022 | 95.35 | 95.38 | 95.19 | 95.25 | 0 | +1.50(+1.60%) |
Aug 23, 2022 | 93.78 | 93.78 | 93.65 | 93.75 | 0 | +3.52(+3.90%) |
Aug 22, 2022 | 90.23 | 0 | +0.58(+0.65%) | |||
Aug 21, 2022 | 89.65 | 89.65 | 89.57 | 89.65 | 0 | -0.26(-0.29%) |
Aug 20, 2022 | 90.39 | 92.09 | 88.38 | 89.91 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 90.39 | 92.09 | 88.38 | 89.91 | 0 | -0.73(-0.81%) |
Aug 18, 2022 | 90.39 | 90.76 | 90.39 | 90.64 | 0 | +3.03(+3.46%) |
Aug 17, 2022 | 87.39 | 87.68 | 87.32 | 87.61 | 0 | +0.68(+0.78%) |
Aug 16, 2022 | 87.10 | 87.28 | 86.81 | 86.93 | 0 | -1.44(-1.63%) |
Aug 15, 2022 | 87.93 | 88.59 | 87.88 | 88.37 | 0 | -3.38(-3.68%) |
Aug 14, 2022 | 91.94 | 92.10 | 91.67 | 91.75 | 0 | -0.13(-0.14%) |
Aug 13, 2022 | 94.09 | 94.81 | 91.16 | 91.88 | 0 | +0.00(+0.00%) |
Aug 12, 2022 | 94.09 | 94.81 | 91.16 | 91.88 | 0 | -2.07(-2.20%) |
Aug 11, 2022 | 94.09 | 94.13 | 93.92 | 93.95 | 0 | +2.53(+2.77%) |
Aug 10, 2022 | 91.55 | 91.61 | 91.25 | 91.42 | 0 | +0.84(+0.93%) |
Aug 09, 2022 | 90.51 | 90.70 | 90.41 | 90.58 | 0 | +0.12(+0.13%) |
Aug 08, 2022 | 90.69 | 90.85 | 90.42 | 90.46 | 0 | +2.49(+2.83%) |
Aug 07, 2022 | 88.46 | 88.64 | 87.89 | 87.97 | 0 | -0.56(-0.63%) |
Aug 06, 2022 | 88.06 | 90.76 | 87.01 | 88.53 | 0 | +0.00(+0.00%) |
Aug 05, 2022 | 88.06 | 90.76 | 87.01 | 88.53 | 0 | +0.64(+0.73%) |
Aug 04, 2022 | 88.06 | 88.17 | 87.81 | 87.89 | 0 | -3.25(-3.57%) |
Aug 03, 2022 | 90.95 | 91.15 | 90.85 | 91.14 | 0 | -2.73(-2.91%) |
Aug 02, 2022 | 93.83 | 93.91 | 93.63 | 93.87 | 0 | +0.10(+0.11%) |
Aug 01, 2022 | 93.75 | 94.03 | 93.70 | 93.77 | 0 | -4.26(-4.35%) |
Jul 31, 2022 | 98.46 | 98.65 | 97.55 | 98.03 | 0 | -0.27(-0.27%) |
Jul 30, 2022 | 97.30 | 101.88 | 96.41 | 98.30 | 0 | +0.00(+0.00%) |
Jul 29, 2022 | 97.30 | 101.88 | 96.41 | 98.30 | 0 | +0.98(+1.01%) |
Jul 28, 2022 | 97.30 | 97.44 | 97.23 | 97.32 | 0 | -0.80(-0.82%) |
Jul 27, 2022 | 98.17 | 98.29 | 97.93 | 98.12 | 0 | +2.42(+2.53%) |
Jul 26, 2022 | 95.60 | 95.77 | 95.42 | 95.70 | 0 | -0.59(-0.61%) |
Jul 25, 2022 | 96.33 | 96.39 | 96.12 | 96.29 | 0 | +1.19(+1.25%) |
Jul 24, 2022 | 95.10 | 95.56 | 94.70 | 95.10 | 0 | +0.01(+0.01%) |
Jul 23, 2022 | 96.51 | 97.95 | 94.23 | 95.09 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 96.51 | 97.95 | 94.23 | 95.09 | 0 | -1.23(-1.28%) |
Jul 21, 2022 | 96.51 | 96.60 | 96.32 | 96.32 | 0 | -5.94(-5.81%) |
Jul 20, 2022 | 102.26 | 0 | -1.96(-1.88%) | |||
Jul 19, 2022 | 104.22 | 0 | +2.22(+2.18%) | |||
Jul 18, 2022 | 102.00 | 102.07 | 101.71 | 102.00 | 0 | +4.50(+4.62%) |
Jul 17, 2022 | 97.27 | 98.03 | 97.20 | 97.50 | 0 | -0.07(-0.07%) |
Jul 16, 2022 | 96.39 | 99.03 | 94.57 | 97.57 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 96.39 | 99.03 | 94.57 | 97.57 | 0 | +1.33(+1.38%) |
Jul 14, 2022 | 96.39 | 96.45 | 96.12 | 96.24 | 0 | +0.30(+0.31%) |
Jul 13, 2022 | 96.57 | 96.75 | 95.86 | 95.94 | 0 | +1.57(+1.66%) |
Jul 12, 2022 | 95.89 | 95.89 | 93.67 | 94.37 | 0 | -8.54(-8.30%) |
Jul 11, 2022 | 103.46 | 103.49 | 102.67 | 102.91 | 0 | -1.38(-1.32%) |
Jul 10, 2022 | 104.79 | 104.79 | 103.71 | 104.29 | 0 | -0.51(-0.49%) |
Jul 09, 2022 | 102.22 | 105.24 | 101.51 | 104.80 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 102.22 | 105.24 | 101.51 | 104.80 | 0 | +2.49(+2.43%) |
Jul 07, 2022 | 102.22 | 102.62 | 102.20 | 102.31 | 0 | +4.03(+4.10%) |
Jul 06, 2022 | 98.22 | 98.57 | 98.04 | 98.28 | 0 | -2.62(-2.60%) |
Jul 05, 2022 | 100.36 | 101.21 | 100.28 | 100.90 | 0 | -9.65(-8.73%) |
Jul 04, 2022 | 108.80 | 110.77 | 107.25 | 110.55 | 0 | +2.02(+1.86%) |
Jul 03, 2022 | 108.80 | 108.91 | 108.19 | 108.53 | 0 | +0.07(+0.06%) |
Jul 02, 2022 | 106.01 | 109.34 | 104.56 | 108.46 | 0 | +0.00(+0.00%) |
Jul 01, 2022 | 106.01 | 109.34 | 104.56 | 108.46 | 0 | +2.50(+2.36%) |
Jun 30, 2022 | 106.01 | 106.14 | 105.73 | 105.96 | 0 | -3.67(-3.35%) |
Jun 29, 2022 | 109.70 | 109.77 | 109.37 | 109.63 | 0 | -2.29(-2.05%) |
Jun 28, 2022 | 111.86 | 112.02 | 111.69 | 111.92 | 0 | +1.75(+1.59%) |
Jun 27, 2022 | 110.18 | 110.26 | 109.79 | 110.17 | 0 | +3.95(+3.72%) |
Jun 26, 2022 | 107.22 | 107.38 | 105.86 | 106.22 | 0 | -0.84(-0.78%) |
Jun 25, 2022 | 103.99 | 108.58 | 103.64 | 107.06 | 0 | +0.00(+0.00%) |
Jun 24, 2022 | 103.99 | 108.58 | 103.64 | 107.06 | 0 | +2.72(+2.61%) |
Jun 23, 2022 | 103.99 | 104.45 | 103.87 | 104.34 | 0 | +0.67(+0.65%) |
Jun 22, 2022 | 104.42 | 104.95 | 103.57 | 103.67 | 0 | -5.45(-4.99%) |
Jun 21, 2022 | 109.54 | 109.76 | 109.02 | 109.12 | 0 | -1.42(-1.28%) |
Jun 20, 2022 | 110.58 | 110.95 | 108.72 | 110.54 | 0 | -0.18(-0.16%) |
Jun 19, 2022 | 110.58 | 110.95 | 110.40 | 110.72 | 0 | +0.24(+0.22%) |
Jun 18, 2022 | 117.08 | 118.97 | 108.25 | 110.48 | 0 | +0.00(+0.00%) |
Jun 17, 2022 | 117.08 | 118.97 | 108.25 | 110.48 | 0 | -6.39(-5.47%) |
Jun 16, 2022 | 117.08 | 117.52 | 116.75 | 116.87 | 0 | +0.67(+0.58%) |
Jun 15, 2022 | 115.98 | 116.34 | 115.74 | 116.20 | 0 | -2.09(-1.77%) |
Jun 14, 2022 | 119.07 | 119.37 | 118.22 | 118.29 | 0 | -2.43(-2.01%) |
Jun 13, 2022 | 121.09 | 121.16 | 120.64 | 120.72 | 0 | +1.75(+1.47%) |
Jun 12, 2022 | 120.19 | 120.26 | 118.68 | 118.97 | 0 | -1.50(-1.25%) |
Jun 11, 2022 | 121.46 | 122.75 | 118.33 | 120.47 | 0 | +0.00(+0.00%) |
Jun 10, 2022 | 121.46 | 122.75 | 118.33 | 120.47 | 0 | -0.86(-0.71%) |
Jun 09, 2022 | 121.46 | 121.58 | 121.09 | 121.33 | 0 | -0.92(-0.75%) |
Jun 08, 2022 | 122.43 | 122.48 | 122.22 | 122.25 | 0 | +2.70(+2.26%) |
Jun 07, 2022 | 119.79 | 119.94 | 119.47 | 119.55 | 0 | +0.59(+0.50%) |
Jun 06, 2022 | 119.10 | 119.30 | 118.80 | 118.96 | 0 | -1.55(-1.29%) |
Jun 05, 2022 | 120.82 | 120.99 | 120.25 | 120.51 | 0 | +0.25(+0.21%) |
Jun 04, 2022 | 117.55 | 120.46 | 115.23 | 120.26 | 0 | +0.00(+0.00%) |
Jun 03, 2022 | 117.55 | 120.46 | 115.23 | 120.26 | 0 | +2.79(+2.38%) |
Jun 02, 2022 | 117.55 | 117.69 | 117.10 | 117.47 | 0 | +4.00(+3.53%) |