Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 99.44 | 103.14 | 98.71 | 100.92 | 7,348,507 | -0.97(-0.95%) |
Aug 30, 2022 | 102.50 | 102.82 | 100.41 | 101.89 | 8,400,482 | -2.69(-2.58%) |
Aug 29, 2022 | 103.35 | 106.47 | 103.17 | 104.58 | 7,027,250 | +1.20(+1.16%) |
Aug 26, 2022 | 103.84 | 105.34 | 102.80 | 103.38 | 7,059,127 | +0.04(+0.04%) |
Aug 25, 2022 | 102.76 | 103.40 | 102.03 | 103.34 | 5,683,695 | +1.44(+1.41%) |
Aug 24, 2022 | 99.68 | 102.13 | 99.43 | 101.91 | 6,817,433 | +1.91(+1.91%) |
Aug 23, 2022 | 98.87 | 102.05 | 98.42 | 100.00 | 8,950,418 | +2.96(+3.05%) |
Aug 22, 2022 | 95.59 | 97.46 | 94.55 | 97.04 | 7,267,041 | +0.09(+0.10%) |
Aug 19, 2022 | 96.44 | 97.45 | 95.46 | 96.94 | 7,664,587 | +0.24(+0.25%) |
Aug 18, 2022 | 94.65 | 96.92 | 94.25 | 96.70 | 6,470,962 | +3.25(+3.47%) |
Aug 17, 2022 | 92.30 | 94.69 | 91.99 | 93.46 | 5,797,227 | +1.16(+1.26%) |
Aug 16, 2022 | 93.32 | 94.09 | 91.22 | 92.30 | 7,509,614 | -0.62(-0.66%) |
Aug 15, 2022 | 90.72 | 93.55 | 89.95 | 92.91 | 7,142,641 | -1.40(-1.49%) |
Aug 12, 2022 | 91.56 | 94.51 | 91.20 | 94.32 | 7,281,857 | +2.19(+2.38%) |
Aug 11, 2022 | 90.07 | 93.00 | 89.52 | 92.12 | 7,054,667 | +4.02(+4.56%) |
Aug 10, 2022 | 87.56 | 88.40 | 85.51 | 88.10 | 6,128,710 | +0.43(+0.49%) |
Aug 09, 2022 | 87.48 | 89.30 | 87.07 | 87.67 | 8,146,520 | +1.73(+2.01%) |
Aug 08, 2022 | 85.38 | 86.92 | 85.23 | 85.94 | 5,216,319 | +0.72(+0.84%) |
Aug 05, 2022 | 80.98 | 85.75 | 80.78 | 85.23 | 6,370,983 | +2.73(+3.30%) |
Aug 04, 2022 | 85.13 | 85.37 | 81.95 | 82.50 | 8,506,325 | -1.32(-1.58%) |
Aug 03, 2022 | 87.52 | 87.83 | 83.01 | 83.82 | 7,385,662 | -3.11(-3.58%) |
Aug 02, 2022 | 87.29 | 87.98 | 86.22 | 86.94 | 5,068,309 | -0.36(-0.41%) |
Aug 01, 2022 | 87.49 | 88.17 | 85.99 | 87.29 | 6,098,210 | -2.14(-2.39%) |
Jul 29, 2022 | 88.29 | 89.88 | 87.57 | 89.43 | 8,056,050 | +3.09(+3.58%) |
Jul 28, 2022 | 86.49 | 87.44 | 84.99 | 86.34 | 5,071,961 | +0.73(+0.85%) |
Jul 27, 2022 | 84.49 | 85.97 | 83.80 | 85.61 | 6,798,465 | +2.00(+2.39%) |
Jul 26, 2022 | 85.77 | 86.45 | 82.59 | 83.61 | 7,764,477 | -0.88(-1.04%) |
Jul 25, 2022 | 82.12 | 84.58 | 80.58 | 84.49 | 6,334,782 | +3.60(+4.45%) |
Jul 22, 2022 | 81.89 | 82.79 | 80.35 | 80.90 | 6,802,012 | -0.73(-0.90%) |
Jul 21, 2022 | 80.18 | 81.75 | 79.74 | 81.63 | 8,732,734 | -1.63(-1.96%) |
Jul 20, 2022 | 80.55 | 83.73 | 80.06 | 83.26 | 8,410,685 | +2.05(+2.52%) |
Jul 19, 2022 | 78.40 | 81.42 | 77.91 | 81.22 | 7,271,469 | +3.13(+4.01%) |
Jul 18, 2022 | 77.78 | 79.30 | 77.70 | 78.09 | 7,688,505 | +2.00(+2.63%) |
Jul 15, 2022 | 76.99 | 77.05 | 75.10 | 76.09 | 6,426,486 | +1.17(+1.57%) |
Jul 14, 2022 | 73.28 | 75.06 | 71.87 | 74.91 | 9,684,968 | -1.38(-1.80%) |
Jul 13, 2022 | 75.60 | 78.20 | 75.60 | 76.29 | 6,029,728 | -0.31(-0.41%) |
Jul 12, 2022 | 75.78 | 77.14 | 74.91 | 76.60 | 6,071,255 | -1.93(-2.45%) |
Jul 11, 2022 | 78.56 | 79.49 | 77.28 | 78.53 | 5,107,804 | -0.84(-1.05%) |
Jul 08, 2022 | 80.35 | 80.65 | 77.72 | 79.36 | 6,117,637 | +0.10(+0.13%) |
Jul 07, 2022 | 79.12 | 80.05 | 78.65 | 79.26 | 8,794,063 | +2.76(+3.61%) |
Jul 06, 2022 | 76.84 | 78.66 | 73.84 | 76.50 | 13,215,525 | -1.19(-1.54%) |
Jul 05, 2022 | 82.02 | 82.02 | 76.24 | 77.69 | 14,693,326 | -5.82(-6.97%) |
Jul 01, 2022 | 84.38 | 84.73 | 81.06 | 83.51 | 6,553,113 | +1.07(+1.30%) |
Jun 30, 2022 | 81.29 | 84.18 | 80.62 | 82.44 | 13,889,002 | -1.51(-1.80%) |
Jun 29, 2022 | 88.94 | 89.45 | 83.79 | 83.95 | 8,704,460 | -3.45(-3.95%) |
Jun 28, 2022 | 87.18 | 89.10 | 85.87 | 87.40 | 9,700,555 | +2.74(+3.24%) |
Jun 27, 2022 | 84.06 | 86.09 | 83.48 | 84.66 | 9,787,101 | +1.85(+2.24%) |
Jun 24, 2022 | 81.98 | 83.85 | 80.48 | 82.81 | 13,484,559 | +2.75(+3.44%) |
Jun 23, 2022 | 85.39 | 85.80 | 79.48 | 80.05 | 14,880,225 | -4.71(-5.56%) |
Jun 22, 2022 | 84.57 | 86.58 | 83.31 | 84.76 | 12,391,051 | -5.67(-6.27%) |
Jun 21, 2022 | 87.46 | 91.18 | 87.42 | 90.43 | 12,384,470 | +5.05(+5.91%) |
Jun 17, 2022 | 92.44 | 93.22 | 84.55 | 85.38 | 26,904,172 | -7.91(-8.47%) |
Jun 16, 2022 | 95.65 | 96.74 | 92.12 | 93.29 | 13,004,579 | -6.29(-6.32%) |
Jun 15, 2022 | 101.55 | 102.07 | 98.00 | 99.58 | 8,432,840 | -1.97(-1.94%) |
Jun 14, 2022 | 103.86 | 105.80 | 100.23 | 101.55 | 8,494,675 | -0.25(-0.24%) |
Jun 13, 2022 | 102.42 | 103.86 | 98.71 | 101.80 | 10,447,457 | -4.62(-4.34%) |
Jun 10, 2022 | 106.57 | 108.97 | 105.02 | 106.42 | 8,014,090 | -1.58(-1.46%) |
Jun 09, 2022 | 109.87 | 110.92 | 107.87 | 107.99 | 7,303,417 | -3.00(-2.71%) |
Jun 08, 2022 | 111.78 | 113.02 | 110.67 | 111.00 | 7,696,025 | -0.78(-0.69%) |
Jun 07, 2022 | 106.73 | 111.77 | 106.69 | 111.77 | 9,395,790 | +4.86(+4.54%) |
Jun 06, 2022 | 107.65 | 108.22 | 106.22 | 106.92 | 6,155,870 | -0.67(-0.63%) |
Jun 03, 2022 | 105.16 | 107.86 | 104.86 | 107.59 | 5,914,368 | +2.88(+2.75%) |
Jun 02, 2022 | 104.07 | 105.61 | 103.03 | 104.71 | 5,535,034 | -0.72(-0.68%) |