Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 99.93 | 100.75 | 99.07 | 99.21 | 3,115,294 | -0.71(-0.72%) |
Aug 30, 2022 | 101.12 | 101.39 | 99.54 | 99.93 | 2,068,676 | -1.41(-1.39%) |
Aug 29, 2022 | 100.61 | 102.01 | 99.85 | 101.34 | 1,910,852 | +0.44(+0.43%) |
Aug 26, 2022 | 102.86 | 102.91 | 100.79 | 100.90 | 3,628,103 | -1.83(-1.78%) |
Aug 25, 2022 | 103.05 | 103.12 | 101.72 | 102.73 | 2,814,839 | -0.21(-0.21%) |
Aug 24, 2022 | 103.20 | 103.34 | 102.39 | 102.94 | 1,935,776 | -0.09(-0.09%) |
Aug 23, 2022 | 104.08 | 104.08 | 102.83 | 103.04 | 1,605,281 | -0.95(-0.91%) |
Aug 22, 2022 | 104.85 | 105.13 | 103.78 | 103.98 | 2,459,455 | -1.10(-1.05%) |
Aug 19, 2022 | 104.66 | 105.49 | 104.23 | 105.09 | 2,254,080 | +0.61(+0.59%) |
Aug 18, 2022 | 104.03 | 104.93 | 104.03 | 104.48 | 1,879,596 | +0.51(+0.49%) |
Aug 17, 2022 | 103.86 | 104.77 | 103.79 | 103.97 | 2,041,456 | -0.07(-0.07%) |
Aug 16, 2022 | 102.99 | 104.38 | 102.83 | 104.04 | 2,698,635 | +1.05(+1.02%) |
Aug 15, 2022 | 102.42 | 103.09 | 101.74 | 102.99 | 2,330,954 | +0.68(+0.66%) |
Aug 12, 2022 | 101.28 | 102.39 | 101.11 | 102.31 | 3,558,846 | +1.61(+1.60%) |
Aug 11, 2022 | 101.29 | 101.97 | 100.54 | 100.70 | 2,845,711 | -0.51(-0.50%) |
Aug 10, 2022 | 101.43 | 101.61 | 100.71 | 101.20 | 3,161,830 | +0.23(+0.23%) |
Aug 09, 2022 | 100.59 | 101.30 | 100.36 | 100.97 | 2,573,416 | +0.71(+0.71%) |
Aug 08, 2022 | 101.03 | 101.71 | 100.02 | 100.27 | 3,404,211 | -0.11(-0.11%) |
Aug 05, 2022 | 100.37 | 100.68 | 98.68 | 100.38 | 3,298,975 | -0.52(-0.52%) |
Aug 04, 2022 | 102.81 | 102.97 | 100.69 | 100.90 | 3,222,832 | -1.00(-0.98%) |
Aug 03, 2022 | 100.62 | 102.21 | 98.81 | 101.90 | 3,028,066 | +1.10(+1.09%) |
Aug 02, 2022 | 101.42 | 102.38 | 100.63 | 100.80 | 2,373,543 | -0.21(-0.21%) |
Aug 01, 2022 | 101.03 | 101.66 | 100.19 | 101.01 | 2,595,837 | -0.07(-0.07%) |
Jul 29, 2022 | 99.85 | 101.54 | 99.83 | 101.09 | 2,743,239 | +0.90(+0.90%) |
Jul 28, 2022 | 98.79 | 100.48 | 98.06 | 100.19 | 2,529,934 | +2.23(+2.28%) |
Jul 27, 2022 | 98.08 | 98.26 | 97.35 | 97.95 | 2,181,371 | -0.46(-0.47%) |
Jul 26, 2022 | 97.27 | 98.69 | 97.02 | 98.41 | 1,945,474 | +0.96(+0.98%) |
Jul 25, 2022 | 96.21 | 97.49 | 96.00 | 97.45 | 1,557,793 | +0.92(+0.95%) |
Jul 22, 2022 | 95.85 | 96.55 | 95.58 | 96.53 | 1,632,753 | +1.32(+1.39%) |
Jul 21, 2022 | 94.63 | 95.39 | 93.95 | 95.21 | 3,355,367 | +0.51(+0.53%) |
Jul 20, 2022 | 97.16 | 97.32 | 94.57 | 94.70 | 3,241,085 | -2.34(-2.42%) |
Jul 19, 2022 | 97.52 | 97.90 | 96.96 | 97.05 | 2,280,769 | +0.10(+0.10%) |
Jul 18, 2022 | 98.30 | 98.50 | 96.92 | 96.95 | 2,423,093 | -1.84(-1.86%) |
Jul 15, 2022 | 98.80 | 98.98 | 97.64 | 98.79 | 2,440,525 | +0.44(+0.45%) |
Jul 14, 2022 | 96.80 | 98.59 | 96.73 | 98.35 | 2,473,972 | -0.27(-0.27%) |
Jul 13, 2022 | 98.33 | 99.49 | 98.13 | 98.61 | 2,628,608 | -0.40(-0.40%) |
Jul 12, 2022 | 98.92 | 100.21 | 98.51 | 99.01 | 2,286,681 | -0.27(-0.27%) |
Jul 11, 2022 | 97.51 | 99.30 | 97.34 | 99.27 | 2,648,814 | +1.89(+1.94%) |
Jul 08, 2022 | 98.28 | 98.46 | 97.23 | 97.39 | 1,846,276 | -0.85(-0.86%) |
Jul 07, 2022 | 99.15 | 99.51 | 97.97 | 98.24 | 2,080,951 | -0.69(-0.70%) |
Jul 06, 2022 | 98.09 | 99.71 | 97.55 | 98.92 | 2,088,844 | +1.14(+1.17%) |
Jul 05, 2022 | 100.87 | 100.87 | 96.13 | 97.78 | 3,210,227 | -3.02(-2.99%) |
Jul 01, 2022 | 99.08 | 100.96 | 98.58 | 100.80 | 3,132,360 | +2.22(+2.25%) |
Jun 30, 2022 | 96.80 | 99.26 | 96.59 | 98.58 | 3,881,154 | +1.10(+1.13%) |
Jun 29, 2022 | 97.22 | 97.76 | 96.84 | 97.48 | 1,921,891 | +0.28(+0.29%) |
Jun 28, 2022 | 97.25 | 98.24 | 96.88 | 97.20 | 2,409,568 | +0.46(+0.48%) |
Jun 27, 2022 | 95.66 | 96.89 | 95.38 | 96.74 | 1,875,601 | +0.62(+0.64%) |
Jun 24, 2022 | 95.33 | 96.37 | 94.99 | 96.12 | 3,212,288 | +1.03(+1.08%) |
Jun 23, 2022 | 92.57 | 95.31 | 92.46 | 95.09 | 4,050,229 | +2.99(+3.24%) |
Jun 22, 2022 | 90.96 | 92.87 | 90.75 | 92.10 | 3,165,998 | +0.87(+0.96%) |
Jun 21, 2022 | 90.06 | 91.49 | 89.77 | 91.23 | 3,129,557 | +1.28(+1.42%) |
Jun 17, 2022 | 91.26 | 91.92 | 89.08 | 89.95 | 6,032,745 | -1.58(-1.73%) |
Jun 16, 2022 | 91.06 | 91.79 | 89.99 | 91.53 | 4,495,825 | -0.59(-0.64%) |
Jun 15, 2022 | 93.80 | 93.90 | 91.09 | 92.12 | 4,392,931 | -0.70(-0.75%) |
Jun 14, 2022 | 95.37 | 95.85 | 91.64 | 92.82 | 4,240,858 | -2.29(-2.41%) |
Jun 13, 2022 | 98.19 | 98.39 | 94.65 | 95.11 | 2,992,944 | -3.99(-4.03%) |
Jun 10, 2022 | 98.31 | 99.95 | 97.43 | 99.10 | 3,635,189 | +0.04(+0.04%) |
Jun 09, 2022 | 101.55 | 102.10 | 98.93 | 99.06 | 2,587,860 | -2.54(-2.50%) |
Jun 08, 2022 | 102.95 | 103.05 | 101.39 | 101.60 | 1,969,137 | -1.70(-1.65%) |
Jun 07, 2022 | 102.02 | 103.37 | 101.39 | 103.30 | 2,298,143 | +1.13(+1.11%) |
Jun 06, 2022 | 102.54 | 103.06 | 102.00 | 102.17 | 1,612,957 | -0.05(-0.05%) |
Jun 03, 2022 | 102.51 | 103.08 | 102.04 | 102.22 | 1,683,379 | -0.58(-0.56%) |
Jun 02, 2022 | 103.08 | 103.32 | 101.08 | 102.80 | 2,950,215 | +0.11(+0.11%) |