Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 100.71 | 101.29 | 98.55 | 99.62 | 3,676,326 | -2.45(-2.40%) |
Aug 30, 2022 | 107.27 | 107.46 | 101.28 | 102.07 | 3,889,702 | -7.07(-6.48%) |
Aug 29, 2022 | 111.70 | 112.35 | 108.26 | 109.14 | 3,110,893 | -4.82(-4.23%) |
Aug 26, 2022 | 113.62 | 115.16 | 112.28 | 113.96 | 2,669,856 | +0.91(+0.81%) |
Aug 25, 2022 | 110.75 | 113.21 | 110.47 | 113.05 | 4,336,183 | +4.72(+4.36%) |
Aug 24, 2022 | 105.13 | 108.68 | 105.05 | 108.33 | 3,158,217 | +3.32(+3.16%) |
Aug 23, 2022 | 103.03 | 106.83 | 102.80 | 105.00 | 2,170,641 | +3.28(+3.23%) |
Aug 22, 2022 | 99.30 | 103.04 | 99.30 | 101.72 | 1,979,079 | +2.06(+2.07%) |
Aug 19, 2022 | 98.22 | 99.96 | 96.96 | 99.66 | 1,534,992 | +1.09(+1.10%) |
Aug 18, 2022 | 100.53 | 101.07 | 98.02 | 98.57 | 1,181,090 | -1.18(-1.19%) |
Aug 17, 2022 | 99.04 | 101.65 | 98.60 | 99.76 | 1,912,791 | +0.36(+0.36%) |
Aug 16, 2022 | 99.87 | 101.59 | 99.29 | 99.40 | 1,522,029 | +0.58(+0.58%) |
Aug 15, 2022 | 97.69 | 99.19 | 96.11 | 98.82 | 2,360,639 | -1.82(-1.81%) |
Aug 12, 2022 | 97.65 | 100.76 | 97.25 | 100.64 | 1,217,459 | +2.46(+2.50%) |
Aug 11, 2022 | 99.15 | 100.22 | 97.87 | 98.19 | 1,388,593 | +0.06(+0.06%) |
Aug 10, 2022 | 100.93 | 100.93 | 97.11 | 98.13 | 1,879,485 | -0.28(-0.28%) |
Aug 09, 2022 | 96.14 | 98.68 | 95.92 | 98.41 | 2,277,646 | +3.03(+3.18%) |
Aug 08, 2022 | 96.62 | 98.21 | 94.58 | 95.38 | 2,212,750 | -0.59(-0.61%) |
Aug 05, 2022 | 94.44 | 96.71 | 94.30 | 95.96 | 1,719,027 | +0.96(+1.01%) |
Aug 04, 2022 | 92.56 | 96.50 | 90.56 | 95.00 | 2,449,540 | +2.04(+2.20%) |
Aug 03, 2022 | 95.91 | 98.03 | 92.48 | 92.96 | 2,866,769 | -1.20(-1.27%) |
Aug 02, 2022 | 90.11 | 97.14 | 90.11 | 94.16 | 4,064,756 | +3.58(+3.95%) |
Aug 01, 2022 | 91.16 | 91.39 | 88.52 | 90.58 | 2,346,880 | -1.01(-1.10%) |
Jul 29, 2022 | 91.42 | 92.11 | 89.90 | 91.59 | 1,935,107 | +1.48(+1.64%) |
Jul 28, 2022 | 91.49 | 93.32 | 89.84 | 90.11 | 2,283,144 | -0.65(-0.72%) |
Jul 27, 2022 | 86.80 | 91.47 | 85.67 | 90.76 | 2,975,957 | +4.06(+4.68%) |
Jul 26, 2022 | 87.83 | 88.55 | 85.87 | 86.71 | 1,842,173 | +0.12(+0.13%) |
Jul 25, 2022 | 82.32 | 86.65 | 81.89 | 86.59 | 2,063,870 | +5.25(+6.45%) |
Jul 22, 2022 | 82.05 | 83.78 | 81.07 | 81.35 | 1,998,036 | -0.48(-0.59%) |
Jul 21, 2022 | 80.46 | 81.97 | 79.98 | 81.82 | 1,822,884 | -0.27(-0.33%) |
Jul 20, 2022 | 82.10 | 82.98 | 80.83 | 82.09 | 1,781,615 | -1.27(-1.52%) |
Jul 19, 2022 | 80.22 | 84.12 | 79.98 | 83.36 | 2,672,163 | +3.15(+3.92%) |
Jul 18, 2022 | 81.65 | 83.34 | 77.12 | 80.21 | 4,664,859 | -0.88(-1.09%) |
Jul 15, 2022 | 78.41 | 81.36 | 77.57 | 81.10 | 2,533,800 | +3.74(+4.84%) |
Jul 14, 2022 | 78.98 | 79.70 | 75.95 | 77.36 | 3,618,703 | -4.69(-5.72%) |
Jul 13, 2022 | 81.34 | 83.62 | 80.70 | 82.05 | 1,876,927 | +0.12(+0.15%) |
Jul 12, 2022 | 81.83 | 84.05 | 81.06 | 81.92 | 2,343,764 | -0.89(-1.08%) |
Jul 11, 2022 | 80.81 | 83.39 | 80.81 | 82.81 | 2,405,807 | +0.33(+0.40%) |
Jul 08, 2022 | 82.26 | 82.66 | 79.36 | 82.49 | 2,710,556 | +1.31(+1.62%) |
Jul 07, 2022 | 82.37 | 83.46 | 80.94 | 81.17 | 2,869,840 | +1.00(+1.24%) |
Jul 06, 2022 | 79.70 | 81.07 | 76.45 | 80.17 | 3,388,734 | +0.04(+0.05%) |
Jul 05, 2022 | 79.15 | 81.47 | 78.46 | 80.14 | 3,712,056 | -1.66(-2.03%) |
Jul 01, 2022 | 81.37 | 83.67 | 79.76 | 81.80 | 2,403,820 | -0.43(-0.52%) |
Jun 30, 2022 | 81.33 | 83.28 | 80.17 | 82.23 | 2,945,550 | -0.61(-0.74%) |
Jun 29, 2022 | 84.60 | 85.46 | 81.74 | 82.84 | 2,424,893 | -1.39(-1.65%) |
Jun 28, 2022 | 85.03 | 87.03 | 83.32 | 84.23 | 2,514,220 | +0.96(+1.15%) |
Jun 27, 2022 | 81.05 | 83.77 | 80.30 | 83.27 | 2,890,799 | +3.36(+4.20%) |
Jun 24, 2022 | 78.17 | 81.67 | 77.10 | 79.92 | 8,853,763 | +2.61(+3.37%) |
Jun 23, 2022 | 85.06 | 85.39 | 77.07 | 77.31 | 5,114,856 | -7.65(-9.01%) |
Jun 22, 2022 | 84.10 | 86.49 | 83.66 | 84.96 | 4,519,560 | -2.06(-2.37%) |
Jun 21, 2022 | 85.30 | 87.78 | 85.23 | 87.02 | 4,578,787 | +3.64(+4.37%) |
Jun 17, 2022 | 84.28 | 86.71 | 82.77 | 83.38 | 8,841,326 | -3.53(-4.06%) |
Jun 16, 2022 | 85.66 | 91.55 | 85.37 | 86.91 | 5,459,331 | -1.40(-1.59%) |
Jun 15, 2022 | 88.68 | 90.41 | 86.52 | 88.31 | 5,004,323 | -1.13(-1.27%) |
Jun 14, 2022 | 83.79 | 90.90 | 83.79 | 89.44 | 5,964,120 | +6.58(+7.94%) |
Jun 13, 2022 | 82.61 | 85.31 | 81.14 | 82.86 | 4,494,842 | -1.28(-1.52%) |
Jun 10, 2022 | 84.99 | 88.66 | 83.75 | 84.14 | 3,613,845 | -1.12(-1.32%) |
Jun 09, 2022 | 85.36 | 87.92 | 83.89 | 85.26 | 4,431,128 | -0.91(-1.06%) |
Jun 08, 2022 | 86.32 | 89.65 | 84.90 | 86.17 | 4,713,039 | -2.46(-2.77%) |
Jun 07, 2022 | 89.49 | 90.27 | 88.23 | 88.63 | 4,064,338 | -1.83(-2.03%) |
Jun 06, 2022 | 92.80 | 93.10 | 89.61 | 90.46 | 2,999,594 | -1.49(-1.62%) |
Jun 03, 2022 | 92.77 | 93.09 | 90.23 | 91.94 | 2,065,264 | -1.58(-1.69%) |
Jun 02, 2022 | 91.67 | 94.80 | 91.01 | 93.53 | 2,236,963 | +1.92(+2.09%) |