Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 95.83 | 98.97 | 95.34 | 96.88 | 6,901,248 | -0.72(-0.74%) |
Aug 30, 2022 | 99.33 | 99.84 | 97.32 | 97.60 | 6,532,500 | -3.37(-3.33%) |
Aug 29, 2022 | 99.82 | 102.62 | 99.31 | 100.97 | 4,745,519 | +0.64(+0.63%) |
Aug 26, 2022 | 101.96 | 102.70 | 100.03 | 100.33 | 3,686,885 | -1.57(-1.54%) |
Aug 25, 2022 | 101.02 | 101.97 | 100.65 | 101.90 | 2,983,604 | +1.15(+1.14%) |
Aug 24, 2022 | 99.89 | 100.91 | 99.39 | 100.75 | 3,745,252 | +1.24(+1.25%) |
Aug 23, 2022 | 97.98 | 99.85 | 97.73 | 99.51 | 3,692,235 | +2.95(+3.06%) |
Aug 22, 2022 | 96.16 | 97.37 | 94.76 | 96.56 | 6,069,910 | -0.03(-0.03%) |
Aug 19, 2022 | 96.50 | 97.62 | 96.25 | 96.59 | 3,366,897 | -0.33(-0.34%) |
Aug 18, 2022 | 95.87 | 97.45 | 95.68 | 96.92 | 3,990,932 | +2.09(+2.20%) |
Aug 17, 2022 | 92.40 | 95.60 | 92.20 | 94.83 | 3,798,048 | +1.89(+2.04%) |
Aug 16, 2022 | 92.95 | 93.89 | 92.16 | 92.94 | 3,845,324 | +1.38(+1.51%) |
Aug 15, 2022 | 90.30 | 91.85 | 89.65 | 91.55 | 3,507,312 | -1.61(-1.72%) |
Aug 12, 2022 | 92.23 | 93.43 | 91.97 | 93.16 | 3,772,029 | +0.73(+0.79%) |
Aug 11, 2022 | 92.15 | 93.03 | 90.86 | 92.43 | 4,683,294 | +1.46(+1.61%) |
Aug 10, 2022 | 90.03 | 91.50 | 88.45 | 90.97 | 4,575,701 | +1.75(+1.96%) |
Aug 09, 2022 | 87.64 | 89.71 | 87.64 | 89.22 | 4,502,023 | +2.83(+3.27%) |
Aug 08, 2022 | 86.63 | 87.73 | 85.97 | 86.39 | 4,623,303 | +0.16(+0.19%) |
Aug 05, 2022 | 85.12 | 87.76 | 84.77 | 86.23 | 4,010,681 | +0.05(+0.06%) |
Aug 04, 2022 | 87.93 | 88.51 | 85.80 | 86.18 | 4,570,926 | -2.40(-2.71%) |
Aug 03, 2022 | 90.31 | 92.23 | 88.04 | 88.58 | 6,447,110 | -0.90(-1.00%) |
Aug 02, 2022 | 86.83 | 90.71 | 86.61 | 89.48 | 7,148,942 | +3.15(+3.65%) |
Aug 01, 2022 | 86.04 | 86.69 | 84.42 | 86.32 | 4,677,680 | -1.28(-1.46%) |
Jul 29, 2022 | 86.70 | 87.89 | 85.97 | 87.61 | 7,052,893 | +1.98(+2.31%) |
Jul 28, 2022 | 87.02 | 87.84 | 84.35 | 85.63 | 3,976,692 | -0.37(-0.43%) |
Jul 27, 2022 | 84.76 | 86.70 | 83.73 | 86.00 | 3,194,216 | +1.93(+2.30%) |
Jul 26, 2022 | 85.85 | 86.07 | 83.49 | 84.07 | 3,493,219 | -0.80(-0.95%) |
Jul 25, 2022 | 82.96 | 85.11 | 82.55 | 84.87 | 3,354,885 | +3.01(+3.68%) |
Jul 22, 2022 | 82.76 | 83.90 | 81.37 | 81.86 | 4,132,826 | -0.76(-0.93%) |
Jul 21, 2022 | 82.43 | 83.54 | 79.92 | 82.63 | 4,931,395 | -2.24(-2.64%) |
Jul 20, 2022 | 83.48 | 85.31 | 82.89 | 84.86 | 3,274,497 | +0.90(+1.07%) |
Jul 19, 2022 | 81.41 | 84.38 | 81.37 | 83.96 | 4,501,150 | +2.50(+3.07%) |
Jul 18, 2022 | 82.21 | 83.66 | 81.02 | 81.46 | 4,218,990 | +0.77(+0.96%) |
Jul 15, 2022 | 78.85 | 80.76 | 78.07 | 80.69 | 4,924,157 | +3.57(+4.64%) |
Jul 14, 2022 | 75.88 | 77.19 | 74.47 | 77.11 | 5,164,184 | -1.20(-1.54%) |
Jul 13, 2022 | 78.03 | 80.35 | 77.71 | 78.32 | 4,693,491 | -0.77(-0.98%) |
Jul 12, 2022 | 77.89 | 79.75 | 77.46 | 79.09 | 4,664,411 | -0.84(-1.05%) |
Jul 11, 2022 | 78.64 | 80.37 | 78.21 | 79.93 | 4,237,855 | +0.34(+0.43%) |
Jul 08, 2022 | 80.75 | 81.41 | 78.84 | 79.59 | 4,002,548 | -0.15(-0.19%) |
Jul 07, 2022 | 78.04 | 80.51 | 77.66 | 79.74 | 6,590,735 | +3.94(+5.19%) |
Jul 06, 2022 | 77.33 | 78.88 | 74.19 | 75.80 | 8,732,388 | -2.32(-2.97%) |
Jul 05, 2022 | 78.92 | 80.60 | 75.96 | 78.12 | 7,582,783 | -2.62(-3.24%) |
Jul 01, 2022 | 79.33 | 81.29 | 77.50 | 80.74 | 6,252,827 | +2.17(+2.76%) |
Jun 30, 2022 | 79.41 | 80.75 | 77.71 | 78.57 | 7,075,544 | -2.17(-2.69%) |
Jun 29, 2022 | 85.74 | 86.31 | 80.42 | 80.74 | 5,300,742 | -4.02(-4.75%) |
Jun 28, 2022 | 85.56 | 87.31 | 83.75 | 84.77 | 5,551,411 | +0.72(+0.85%) |
Jun 27, 2022 | 83.41 | 84.66 | 82.26 | 84.05 | 5,466,930 | +2.16(+2.64%) |
Jun 24, 2022 | 82.10 | 84.14 | 80.81 | 81.89 | 21,043,390 | +1.00(+1.24%) |
Jun 23, 2022 | 86.23 | 86.48 | 79.90 | 80.89 | 9,583,464 | -4.23(-4.97%) |
Jun 22, 2022 | 83.75 | 87.09 | 83.57 | 85.12 | 10,274,381 | -2.20(-2.52%) |
Jun 21, 2022 | 86.00 | 88.75 | 85.55 | 87.32 | 11,832,592 | +3.89(+4.66%) |
Jun 17, 2022 | 87.68 | 88.37 | 81.84 | 83.43 | 27,997,756 | -4.48(-5.10%) |
Jun 16, 2022 | 92.27 | 93.25 | 87.18 | 87.91 | 14,970,009 | -6.61(-7.00%) |
Jun 15, 2022 | 98.42 | 98.71 | 92.56 | 94.53 | 13,785,548 | -3.60(-3.67%) |
Jun 14, 2022 | 100.07 | 102.03 | 96.73 | 98.13 | 8,822,764 | +0.48(+0.49%) |
Jun 13, 2022 | 100.10 | 101.12 | 96.81 | 97.65 | 9,153,679 | -5.90(-5.70%) |
Jun 10, 2022 | 104.44 | 105.98 | 102.24 | 103.55 | 7,764,995 | -2.89(-2.71%) |
Jun 09, 2022 | 107.54 | 108.44 | 106.38 | 106.43 | 6,899,807 | -1.44(-1.34%) |
Jun 08, 2022 | 109.02 | 109.29 | 107.50 | 107.88 | 6,679,247 | -0.75(-0.69%) |
Jun 07, 2022 | 103.97 | 108.63 | 103.96 | 108.62 | 8,081,262 | +4.07(+3.89%) |
Jun 06, 2022 | 101.15 | 105.43 | 101.13 | 104.55 | 7,906,623 | +3.60(+3.57%) |
Jun 03, 2022 | 99.80 | 101.44 | 99.65 | 100.95 | 5,927,615 | +1.29(+1.29%) |
Jun 02, 2022 | 98.64 | 100.00 | 98.14 | 99.66 | 5,391,778 | +0.34(+0.35%) |