Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 98.81 | 102.49 | 98.08 | 100.28 | 7,395,256 | -0.96(-0.95%) |
Aug 30, 2022 | 101.86 | 102.17 | 99.78 | 101.24 | 8,453,923 | -2.68(-2.58%) |
Aug 29, 2022 | 102.70 | 105.80 | 102.52 | 103.92 | 7,071,955 | +1.19(+1.16%) |
Aug 26, 2022 | 103.19 | 104.68 | 102.15 | 102.73 | 7,104,035 | +0.04(+0.04%) |
Aug 25, 2022 | 102.11 | 102.75 | 101.38 | 102.69 | 5,719,852 | +1.43(+1.41%) |
Aug 24, 2022 | 99.05 | 101.48 | 98.81 | 101.26 | 6,860,803 | +1.90(+1.91%) |
Aug 23, 2022 | 98.25 | 101.41 | 97.80 | 99.36 | 9,007,357 | +2.94(+3.05%) |
Aug 22, 2022 | 94.98 | 96.84 | 93.95 | 96.42 | 7,313,271 | +0.09(+0.10%) |
Aug 19, 2022 | 95.83 | 96.84 | 94.86 | 96.33 | 7,713,347 | +0.24(+0.25%) |
Aug 18, 2022 | 94.05 | 96.30 | 93.66 | 96.09 | 6,512,128 | +3.23(+3.47%) |
Aug 17, 2022 | 91.71 | 94.09 | 91.41 | 92.87 | 5,834,107 | +1.15(+1.26%) |
Aug 16, 2022 | 92.73 | 93.50 | 90.64 | 91.71 | 7,557,387 | -0.61(-0.66%) |
Aug 15, 2022 | 90.15 | 92.96 | 89.38 | 92.33 | 7,188,080 | -1.39(-1.49%) |
Aug 12, 2022 | 90.98 | 93.91 | 90.62 | 93.72 | 7,328,181 | +2.18(+2.38%) |
Aug 11, 2022 | 89.50 | 92.42 | 88.95 | 91.54 | 7,099,546 | +4.00(+4.56%) |
Aug 10, 2022 | 87.01 | 87.85 | 84.97 | 87.55 | 6,167,699 | +0.43(+0.49%) |
Aug 09, 2022 | 86.92 | 88.73 | 86.52 | 87.12 | 8,198,346 | +1.71(+2.01%) |
Aug 08, 2022 | 84.85 | 86.37 | 84.69 | 85.40 | 5,249,504 | +0.71(+0.84%) |
Aug 05, 2022 | 80.47 | 85.21 | 80.27 | 84.69 | 6,411,513 | +2.71(+3.30%) |
Aug 04, 2022 | 84.59 | 84.83 | 81.43 | 81.98 | 8,560,439 | -1.31(-1.58%) |
Aug 03, 2022 | 86.97 | 87.27 | 82.48 | 83.29 | 7,432,647 | -3.09(-3.58%) |
Aug 02, 2022 | 86.74 | 87.43 | 85.68 | 86.39 | 5,100,551 | -0.36(-0.41%) |
Aug 01, 2022 | 86.93 | 87.61 | 85.45 | 86.74 | 6,137,005 | -2.13(-2.39%) |
Jul 29, 2022 | 87.73 | 89.31 | 87.02 | 88.87 | 8,107,300 | +3.07(+3.58%) |
Jul 28, 2022 | 85.94 | 86.89 | 84.46 | 85.79 | 5,104,227 | +0.72(+0.85%) |
Jul 27, 2022 | 83.95 | 85.43 | 83.27 | 85.07 | 6,841,714 | +1.99(+2.39%) |
Jul 26, 2022 | 85.23 | 85.90 | 82.06 | 83.08 | 7,813,872 | -0.88(-1.04%) |
Jul 25, 2022 | 81.60 | 84.04 | 80.07 | 83.96 | 6,375,081 | +3.58(+4.45%) |
Jul 22, 2022 | 81.37 | 82.26 | 79.85 | 80.38 | 6,845,284 | -0.73(-0.90%) |
Jul 21, 2022 | 79.67 | 81.23 | 79.24 | 81.11 | 8,788,288 | -1.62(-1.96%) |
Jul 20, 2022 | 80.04 | 83.20 | 79.55 | 82.74 | 8,464,191 | +2.03(+2.52%) |
Jul 19, 2022 | 77.90 | 80.91 | 77.42 | 80.70 | 7,317,728 | +3.11(+4.01%) |
Jul 18, 2022 | 77.29 | 78.80 | 77.21 | 77.59 | 7,737,417 | +1.99(+2.63%) |
Jul 15, 2022 | 76.50 | 76.56 | 74.62 | 75.61 | 6,467,369 | +1.17(+1.57%) |
Jul 14, 2022 | 72.81 | 74.58 | 71.42 | 74.44 | 9,746,581 | -1.37(-1.80%) |
Jul 13, 2022 | 75.12 | 77.70 | 75.12 | 75.81 | 6,068,087 | -0.31(-0.41%) |
Jul 12, 2022 | 75.30 | 76.65 | 74.44 | 76.12 | 6,109,879 | -1.92(-2.45%) |
Jul 11, 2022 | 78.07 | 78.99 | 76.79 | 78.03 | 5,140,298 | -0.83(-1.05%) |
Jul 08, 2022 | 79.84 | 80.14 | 77.23 | 78.86 | 6,156,556 | +0.10(+0.13%) |
Jul 07, 2022 | 78.62 | 79.55 | 78.15 | 78.76 | 8,850,007 | +2.75(+3.61%) |
Jul 06, 2022 | 76.35 | 78.16 | 73.37 | 76.02 | 13,299,598 | -1.19(-1.54%) |
Jul 05, 2022 | 81.50 | 81.50 | 75.76 | 77.20 | 14,786,800 | -5.78(-6.97%) |
Jul 01, 2022 | 83.85 | 84.20 | 80.55 | 82.98 | 6,594,802 | +1.07(+1.30%) |
Jun 30, 2022 | 80.78 | 83.65 | 80.11 | 81.92 | 13,977,359 | -1.51(-1.80%) |
Jun 29, 2022 | 88.38 | 88.89 | 83.26 | 83.42 | 8,759,835 | -3.43(-3.95%) |
Jun 28, 2022 | 86.63 | 88.53 | 85.33 | 86.85 | 9,762,266 | +2.73(+3.24%) |
Jun 27, 2022 | 83.53 | 85.55 | 82.96 | 84.12 | 9,849,363 | +1.84(+2.24%) |
Jun 24, 2022 | 81.46 | 83.32 | 79.97 | 82.28 | 13,570,343 | +2.73(+3.44%) |
Jun 23, 2022 | 84.85 | 85.26 | 78.98 | 79.55 | 14,974,887 | -4.68(-5.56%) |
Jun 22, 2022 | 84.04 | 86.03 | 82.78 | 84.23 | 12,469,878 | -5.63(-6.27%) |
Jun 21, 2022 | 86.91 | 90.60 | 86.87 | 89.86 | 12,463,255 | +5.01(+5.91%) |
Jun 17, 2022 | 91.86 | 92.63 | 84.01 | 84.84 | 27,075,328 | -7.86(-8.47%) |
Jun 16, 2022 | 95.04 | 96.13 | 91.54 | 92.70 | 13,087,309 | -6.25(-6.32%) |
Jun 15, 2022 | 100.91 | 101.42 | 97.38 | 98.95 | 8,486,486 | -1.96(-1.94%) |
Jun 14, 2022 | 103.20 | 105.13 | 99.60 | 100.91 | 8,548,715 | -0.24(-0.24%) |
Jun 13, 2022 | 101.78 | 103.20 | 98.09 | 101.15 | 10,513,920 | -4.59(-4.34%) |
Jun 10, 2022 | 105.90 | 108.28 | 104.36 | 105.74 | 8,065,072 | -1.57(-1.46%) |
Jun 09, 2022 | 109.17 | 110.22 | 107.19 | 107.31 | 7,349,878 | -2.99(-2.71%) |
Jun 08, 2022 | 111.07 | 112.30 | 109.97 | 110.30 | 7,744,984 | -0.77(-0.69%) |
Jun 07, 2022 | 106.06 | 111.06 | 106.01 | 111.06 | 9,455,562 | +4.82(+4.54%) |
Jun 06, 2022 | 106.97 | 107.53 | 105.55 | 106.24 | 6,195,032 | -0.67(-0.63%) |
Jun 03, 2022 | 104.49 | 107.18 | 104.19 | 106.91 | 5,951,993 | +2.86(+2.75%) |
Jun 02, 2022 | 103.42 | 104.95 | 102.38 | 104.05 | 5,570,246 | -0.72(-0.68%) |