Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.94 | 84.47 | 82.26 | 82.60 | 2,330,436 | -0.86(-1.03%) |
Aug 30, 2022 | 85.28 | 86.30 | 83.27 | 83.46 | 1,512,306 | -0.86(-1.02%) |
Aug 29, 2022 | 84.38 | 85.06 | 83.40 | 84.33 | 1,310,737 | -0.12(-0.14%) |
Aug 26, 2022 | 89.70 | 89.89 | 84.42 | 84.45 | 1,433,832 | -4.66(-5.23%) |
Aug 25, 2022 | 88.02 | 89.44 | 87.85 | 89.11 | 856,542 | +1.41(+1.60%) |
Aug 24, 2022 | 86.31 | 87.94 | 85.77 | 87.70 | 1,509,116 | +1.13(+1.31%) |
Aug 23, 2022 | 88.29 | 89.22 | 86.36 | 86.57 | 2,020,089 | -1.81(-2.05%) |
Aug 22, 2022 | 91.73 | 91.90 | 88.26 | 88.38 | 2,010,187 | -4.43(-4.78%) |
Aug 19, 2022 | 95.25 | 95.30 | 92.07 | 92.81 | 2,047,925 | -3.26(-3.40%) |
Aug 18, 2022 | 96.46 | 96.46 | 94.65 | 96.07 | 1,433,712 | -0.07(-0.07%) |
Aug 17, 2022 | 95.03 | 96.50 | 93.78 | 96.14 | 1,625,472 | -0.98(-1.00%) |
Aug 16, 2022 | 94.70 | 97.90 | 93.56 | 97.11 | 2,562,921 | +1.91(+2.01%) |
Aug 15, 2022 | 92.87 | 95.74 | 92.87 | 95.20 | 2,459,503 | +1.58(+1.68%) |
Aug 12, 2022 | 92.45 | 93.80 | 91.47 | 93.63 | 1,388,272 | +1.46(+1.59%) |
Aug 11, 2022 | 90.86 | 94.28 | 90.12 | 92.16 | 2,428,265 | +3.16(+3.55%) |
Aug 10, 2022 | 87.94 | 90.44 | 87.94 | 89.00 | 2,758,764 | +3.03(+3.52%) |
Aug 09, 2022 | 90.09 | 90.79 | 85.80 | 85.98 | 2,769,226 | -4.90(-5.40%) |
Aug 08, 2022 | 90.91 | 93.01 | 90.50 | 90.88 | 1,675,696 | +0.90(+1.00%) |
Aug 05, 2022 | 88.20 | 90.97 | 87.51 | 89.98 | 2,136,158 | +2.17(+2.47%) |
Aug 04, 2022 | 88.14 | 89.66 | 87.69 | 87.81 | 2,685,020 | -0.04(-0.04%) |
Aug 03, 2022 | 88.26 | 88.28 | 86.14 | 87.85 | 3,448,652 | -0.34(-0.38%) |
Aug 02, 2022 | 90.09 | 90.56 | 88.15 | 88.19 | 1,927,525 | -2.87(-3.15%) |
Aug 01, 2022 | 90.52 | 92.59 | 89.08 | 91.06 | 2,425,864 | -0.20(-0.22%) |
Jul 29, 2022 | 91.52 | 91.80 | 87.72 | 91.25 | 7,245,306 | -1.17(-1.27%) |
Jul 28, 2022 | 93.57 | 98.33 | 91.88 | 92.43 | 8,176,192 | -17.69(-16.07%) |
Jul 27, 2022 | 108.21 | 110.98 | 107.06 | 110.12 | 1,350,379 | +2.24(+2.08%) |
Jul 26, 2022 | 107.08 | 108.35 | 105.70 | 107.88 | 1,541,279 | +0.69(+0.65%) |
Jul 25, 2022 | 107.95 | 109.01 | 106.59 | 107.18 | 1,227,689 | -1.29(-1.19%) |
Jul 22, 2022 | 108.76 | 110.31 | 107.61 | 108.48 | 931,070 | -0.04(-0.03%) |
Jul 21, 2022 | 107.42 | 108.67 | 105.67 | 108.52 | 1,293,144 | +1.42(+1.32%) |
Jul 20, 2022 | 105.99 | 107.27 | 105.22 | 107.10 | 1,442,633 | +1.58(+1.50%) |
Jul 19, 2022 | 101.73 | 105.63 | 101.12 | 105.52 | 1,539,728 | +5.37(+5.36%) |
Jul 18, 2022 | 100.79 | 102.36 | 99.75 | 100.14 | 999,906 | -0.30(-0.30%) |
Jul 15, 2022 | 101.10 | 101.25 | 98.71 | 100.44 | 904,673 | +0.96(+0.96%) |
Jul 14, 2022 | 99.70 | 100.22 | 97.63 | 99.49 | 1,142,639 | -1.79(-1.77%) |
Jul 13, 2022 | 98.65 | 101.97 | 97.56 | 101.28 | 1,472,122 | +0.69(+0.69%) |
Jul 12, 2022 | 101.88 | 103.93 | 99.59 | 100.58 | 1,854,511 | -1.40(-1.37%) |
Jul 11, 2022 | 103.11 | 103.72 | 101.40 | 101.98 | 1,277,223 | -1.42(-1.37%) |
Jul 08, 2022 | 104.16 | 105.22 | 103.12 | 103.40 | 1,558,068 | -1.53(-1.46%) |
Jul 07, 2022 | 104.53 | 104.99 | 102.98 | 104.92 | 1,357,672 | +0.94(+0.90%) |
Jul 06, 2022 | 103.07 | 104.89 | 101.98 | 103.99 | 1,610,021 | +0.51(+0.49%) |
Jul 05, 2022 | 99.63 | 103.56 | 98.46 | 103.48 | 1,876,617 | +2.89(+2.87%) |
Jul 01, 2022 | 98.88 | 101.56 | 98.29 | 100.59 | 1,148,594 | +2.28(+2.32%) |
Jun 30, 2022 | 97.74 | 100.14 | 97.04 | 98.31 | 1,592,898 | -1.15(-1.16%) |
Jun 29, 2022 | 100.12 | 101.08 | 98.16 | 99.47 | 1,486,205 | -1.29(-1.28%) |
Jun 28, 2022 | 102.94 | 104.63 | 100.60 | 100.76 | 1,265,245 | -1.65(-1.61%) |
Jun 27, 2022 | 104.70 | 104.95 | 101.83 | 102.41 | 1,128,510 | -1.81(-1.74%) |
Jun 24, 2022 | 100.81 | 104.49 | 100.14 | 104.22 | 2,650,514 | +4.43(+4.43%) |
Jun 23, 2022 | 95.69 | 99.90 | 95.69 | 99.80 | 2,184,548 | +4.16(+4.35%) |
Jun 22, 2022 | 93.95 | 97.10 | 93.22 | 95.63 | 2,390,696 | -0.61(-0.63%) |
Jun 21, 2022 | 99.74 | 99.74 | 95.68 | 96.24 | 2,302,198 | -0.56(-0.58%) |
Jun 17, 2022 | 94.79 | 97.67 | 94.00 | 96.81 | 5,406,563 | +1.45(+1.52%) |
Jun 16, 2022 | 97.51 | 97.97 | 93.88 | 95.35 | 2,366,629 | -4.56(-4.56%) |
Jun 15, 2022 | 100.83 | 101.49 | 98.44 | 99.91 | 1,779,917 | -0.20(-0.20%) |
Jun 14, 2022 | 99.21 | 101.51 | 98.96 | 100.11 | 2,072,401 | +0.89(+0.90%) |
Jun 13, 2022 | 100.78 | 101.62 | 98.49 | 99.21 | 1,964,044 | -3.88(-3.76%) |
Jun 10, 2022 | 108.14 | 108.14 | 103.07 | 103.10 | 2,044,682 | -7.46(-6.75%) |
Jun 09, 2022 | 111.15 | 112.20 | 110.05 | 110.56 | 1,387,518 | -1.44(-1.28%) |
Jun 08, 2022 | 111.83 | 113.14 | 110.97 | 111.99 | 1,937,851 | -0.79(-0.70%) |
Jun 07, 2022 | 111.95 | 112.89 | 109.62 | 112.78 | 2,058,626 | -0.03(-0.02%) |
Jun 06, 2022 | 107.08 | 113.12 | 106.61 | 112.81 | 3,280,462 | +6.17(+5.78%) |
Jun 03, 2022 | 108.01 | 108.23 | 106.24 | 106.64 | 1,565,944 | -1.74(-1.61%) |
Jun 02, 2022 | 107.69 | 108.84 | 107.00 | 108.38 | 2,408,782 | +1.58(+1.48%) |