Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 99.44 | 103.13 | 98.70 | 100.91 | 7,349,059 | -0.97(-0.95%) |
Aug 30, 2022 | 102.50 | 102.81 | 100.40 | 101.88 | 8,401,113 | -2.69(-2.57%) |
Aug 29, 2022 | 103.34 | 106.46 | 103.16 | 104.57 | 7,027,777 | +1.20(+1.16%) |
Aug 26, 2022 | 103.83 | 105.34 | 102.79 | 103.37 | 7,059,658 | +0.04(+0.04%) |
Aug 25, 2022 | 102.75 | 103.39 | 102.02 | 103.33 | 5,684,122 | +1.44(+1.41%) |
Aug 24, 2022 | 99.68 | 102.12 | 99.43 | 101.90 | 6,817,945 | +1.91(+1.91%) |
Aug 23, 2022 | 98.86 | 102.05 | 98.41 | 99.99 | 8,951,090 | +2.96(+3.05%) |
Aug 22, 2022 | 95.58 | 97.45 | 94.54 | 97.03 | 7,267,587 | +0.09(+0.10%) |
Aug 19, 2022 | 96.43 | 97.44 | 95.45 | 96.94 | 7,665,163 | +0.24(+0.25%) |
Aug 18, 2022 | 94.64 | 96.91 | 94.24 | 96.70 | 6,471,448 | +3.25(+3.47%) |
Aug 17, 2022 | 92.29 | 94.68 | 91.99 | 93.45 | 5,797,662 | +1.16(+1.26%) |
Aug 16, 2022 | 93.31 | 94.09 | 91.21 | 92.29 | 7,510,178 | -0.62(-0.66%) |
Aug 15, 2022 | 90.71 | 93.54 | 89.94 | 92.91 | 7,143,177 | -1.40(-1.49%) |
Aug 12, 2022 | 91.56 | 94.50 | 91.19 | 94.31 | 7,282,404 | +2.19(+2.38%) |
Aug 11, 2022 | 90.06 | 93.00 | 89.51 | 92.12 | 7,055,197 | +4.02(+4.56%) |
Aug 10, 2022 | 87.55 | 88.40 | 85.51 | 88.10 | 6,129,171 | +0.43(+0.49%) |
Aug 09, 2022 | 87.47 | 89.29 | 87.07 | 87.66 | 8,147,132 | +1.73(+2.01%) |
Aug 08, 2022 | 85.38 | 86.91 | 85.22 | 85.94 | 5,216,711 | +0.72(+0.84%) |
Aug 05, 2022 | 80.97 | 85.75 | 80.77 | 85.22 | 6,371,462 | +2.73(+3.30%) |
Aug 04, 2022 | 85.12 | 85.36 | 81.95 | 82.50 | 8,506,964 | -1.32(-1.58%) |
Aug 03, 2022 | 87.52 | 87.82 | 83.00 | 83.82 | 7,386,217 | -3.11(-3.58%) |
Aug 02, 2022 | 87.29 | 87.98 | 86.21 | 86.93 | 5,068,689 | -0.36(-0.41%) |
Aug 01, 2022 | 87.48 | 88.16 | 85.98 | 87.29 | 6,098,668 | -2.14(-2.39%) |
Jul 29, 2022 | 88.28 | 89.87 | 87.56 | 89.43 | 8,056,656 | +3.09(+3.58%) |
Jul 28, 2022 | 86.48 | 87.43 | 84.99 | 86.33 | 5,072,342 | +0.73(+0.85%) |
Jul 27, 2022 | 84.48 | 85.97 | 83.79 | 85.61 | 6,798,976 | +2.00(+2.39%) |
Jul 26, 2022 | 85.76 | 86.44 | 82.58 | 83.61 | 7,765,060 | -0.88(-1.04%) |
Jul 25, 2022 | 82.11 | 84.57 | 80.58 | 84.49 | 6,335,258 | +3.60(+4.45%) |
Jul 22, 2022 | 81.88 | 82.78 | 80.35 | 80.89 | 6,802,523 | -0.73(-0.90%) |
Jul 21, 2022 | 80.17 | 81.74 | 79.73 | 81.62 | 8,733,390 | -1.63(-1.96%) |
Jul 20, 2022 | 80.54 | 83.73 | 80.06 | 83.26 | 8,411,317 | +2.05(+2.52%) |
Jul 19, 2022 | 78.39 | 81.42 | 77.91 | 81.21 | 7,272,015 | +3.13(+4.01%) |
Jul 18, 2022 | 77.78 | 79.29 | 77.70 | 78.08 | 7,689,083 | +2.00(+2.63%) |
Jul 15, 2022 | 76.98 | 77.04 | 75.09 | 76.08 | 6,426,969 | +1.17(+1.57%) |
Jul 14, 2022 | 73.27 | 75.05 | 71.87 | 74.91 | 9,685,696 | -1.38(-1.80%) |
Jul 13, 2022 | 75.59 | 78.19 | 75.59 | 76.28 | 6,030,181 | -0.31(-0.41%) |
Jul 12, 2022 | 75.78 | 77.14 | 74.91 | 76.59 | 6,071,712 | -1.93(-2.45%) |
Jul 11, 2022 | 78.56 | 79.49 | 77.27 | 78.52 | 5,108,188 | -0.84(-1.05%) |
Jul 08, 2022 | 80.34 | 80.64 | 77.71 | 79.36 | 6,118,097 | +0.10(+0.13%) |
Jul 07, 2022 | 79.11 | 80.05 | 78.64 | 79.26 | 8,794,723 | +2.76(+3.61%) |
Jul 06, 2022 | 76.83 | 78.65 | 73.83 | 76.49 | 13,216,518 | -1.19(-1.54%) |
Jul 05, 2022 | 82.01 | 82.01 | 76.24 | 77.69 | 14,694,430 | -5.82(-6.97%) |
Jul 01, 2022 | 84.38 | 84.73 | 81.06 | 83.51 | 6,553,606 | +1.07(+1.30%) |
Jun 30, 2022 | 81.28 | 84.18 | 80.61 | 82.43 | 13,890,046 | -1.51(-1.80%) |
Jun 29, 2022 | 88.93 | 89.44 | 83.78 | 83.95 | 8,705,114 | -3.45(-3.95%) |
Jun 28, 2022 | 87.18 | 89.09 | 85.86 | 87.40 | 9,701,283 | +2.74(+3.24%) |
Jun 27, 2022 | 84.06 | 86.09 | 83.48 | 84.65 | 9,787,837 | +1.85(+2.24%) |
Jun 24, 2022 | 81.97 | 83.84 | 80.48 | 82.80 | 13,485,572 | +2.75(+3.44%) |
Jun 23, 2022 | 85.39 | 85.80 | 79.47 | 80.05 | 14,881,343 | -4.71(-5.56%) |
Jun 22, 2022 | 84.57 | 86.57 | 83.30 | 84.76 | 12,391,982 | -5.67(-6.27%) |
Jun 21, 2022 | 87.45 | 91.17 | 87.42 | 90.42 | 12,385,400 | +5.05(+5.91%) |
Jun 17, 2022 | 92.44 | 93.21 | 84.54 | 85.38 | 26,906,194 | -7.91(-8.47%) |
Jun 16, 2022 | 95.64 | 96.73 | 92.12 | 93.28 | 13,005,556 | -6.29(-6.32%) |
Jun 15, 2022 | 101.54 | 102.06 | 97.99 | 99.58 | 8,433,473 | -1.97(-1.94%) |
Jun 14, 2022 | 103.85 | 105.79 | 100.22 | 101.54 | 8,495,313 | -0.25(-0.24%) |
Jun 13, 2022 | 102.42 | 103.85 | 98.70 | 101.79 | 10,448,242 | -4.62(-4.34%) |
Jun 10, 2022 | 106.56 | 108.97 | 105.01 | 106.41 | 8,014,692 | -1.58(-1.46%) |
Jun 09, 2022 | 109.86 | 110.92 | 107.86 | 107.98 | 7,303,965 | -3.01(-2.71%) |
Jun 08, 2022 | 111.77 | 113.01 | 110.66 | 110.99 | 7,696,603 | -0.77(-0.69%) |
Jun 07, 2022 | 106.73 | 111.76 | 106.68 | 111.76 | 9,396,496 | +4.85(+4.54%) |
Jun 06, 2022 | 107.65 | 108.21 | 106.22 | 106.91 | 6,156,333 | -0.67(-0.63%) |
Jun 03, 2022 | 105.15 | 107.86 | 104.85 | 107.58 | 5,914,812 | +2.88(+2.75%) |
Jun 02, 2022 | 104.07 | 105.61 | 103.02 | 104.70 | 5,535,450 | -0.72(-0.68%) |