Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 106.96 | 106.96 | 103.64 | 103.90 | 17,871 | -1.10(-1.05%) |
Aug 30, 2022 | 105.38 | 105.38 | 104.50 | 105.00 | 5,320 | +0.53(+0.51%) |
Aug 29, 2022 | 104.48 | 104.66 | 104.10 | 104.47 | 3,952 | +0.38(+0.37%) |
Aug 26, 2022 | 105.34 | 105.34 | 104.00 | 104.09 | 8,696 | -0.21(-0.20%) |
Aug 25, 2022 | 103.90 | 104.30 | 103.90 | 104.30 | 3,775 | +0.28(+0.27%) |
Aug 24, 2022 | 103.50 | 104.36 | 103.50 | 104.02 | 11,977 | +1.24(+1.20%) |
Aug 23, 2022 | 102.16 | 103.33 | 102.16 | 102.78 | 13,150 | +1.32(+1.30%) |
Aug 22, 2022 | 98.50 | 101.59 | 98.50 | 101.46 | 6,764 | +0.13(+0.13%) |
Aug 19, 2022 | 101.42 | 101.55 | 101.17 | 101.33 | 6,523 | -0.01(-0.01%) |
Aug 18, 2022 | 101.19 | 101.35 | 101.05 | 101.34 | 3,415 | +0.00(+0.00%) |
Aug 17, 2022 | 101.41 | 102.10 | 101.05 | 101.34 | 15,847 | +1.31(+1.31%) |
Aug 16, 2022 | 100.34 | 100.34 | 99.92 | 100.03 | 3,397 | -1.88(-1.85%) |
Aug 15, 2022 | 101.01 | 102.12 | 101.00 | 101.91 | 3,339 | +0.53(+0.52%) |
Aug 12, 2022 | 101.30 | 101.38 | 100.95 | 101.38 | 11,133 | +0.37(+0.37%) |
Aug 11, 2022 | 101.44 | 101.56 | 100.74 | 101.01 | 5,721 | +0.37(+0.37%) |
Aug 10, 2022 | 100.10 | 101.02 | 100.05 | 100.64 | 10,152 | +2.25(+2.29%) |
Aug 09, 2022 | 98.65 | 98.76 | 98.15 | 98.39 | 9,332 | -1.79(-1.79%) |
Aug 08, 2022 | 98.00 | 100.84 | 98.00 | 100.18 | 3,830 | +3.26(+3.36%) |
Aug 05, 2022 | 94.89 | 97.72 | 94.89 | 96.92 | 3,815 | +3.99(+4.29%) |
Aug 04, 2022 | 92.70 | 92.96 | 92.59 | 92.93 | 7,892 | -1.03(-1.10%) |
Aug 03, 2022 | 94.34 | 94.34 | 93.56 | 93.96 | 7,866 | -0.21(-0.22%) |
Aug 02, 2022 | 95.15 | 95.35 | 94.17 | 94.17 | 5,346 | -2.05(-2.13%) |
Aug 01, 2022 | 96.00 | 96.22 | 95.12 | 96.22 | 6,372 | +3.29(+3.54%) |
Jul 29, 2022 | 92.30 | 92.93 | 91.95 | 92.93 | 9,735 | +0.79(+0.86%) |
Jul 28, 2022 | 91.45 | 92.19 | 91.45 | 92.14 | 5,258 | +0.65(+0.71%) |
Jul 27, 2022 | 88.39 | 92.42 | 88.39 | 91.49 | 4,786 | +1.45(+1.61%) |
Jul 26, 2022 | 89.68 | 90.16 | 89.46 | 90.04 | 12,242 | -0.30(-0.33%) |
Jul 25, 2022 | 89.99 | 90.52 | 88.58 | 90.34 | 9,069 | +1.06(+1.19%) |
Jul 22, 2022 | 89.55 | 89.92 | 88.59 | 89.28 | 7,470 | -0.39(-0.43%) |
Jul 21, 2022 | 89.91 | 89.91 | 88.90 | 89.67 | 4,684 | -0.09(-0.10%) |
Jul 20, 2022 | 89.09 | 89.88 | 89.02 | 89.76 | 23,800 | +0.94(+1.06%) |
Jul 19, 2022 | 91.26 | 91.26 | 88.57 | 88.82 | 11,810 | +1.35(+1.55%) |
Jul 18, 2022 | 86.70 | 89.00 | 86.70 | 87.47 | 29,859 | +0.69(+0.79%) |
Jul 15, 2022 | 86.77 | 86.78 | 85.75 | 86.78 | 3,974 | +1.05(+1.22%) |
Jul 14, 2022 | 84.14 | 85.74 | 83.68 | 85.73 | 9,610 | -0.28(-0.33%) |
Jul 13, 2022 | 85.29 | 86.24 | 85.29 | 86.01 | 4,811 | -0.12(-0.13%) |
Jul 12, 2022 | 86.85 | 86.85 | 86.13 | 86.13 | 12,030 | -1.10(-1.27%) |
Jul 11, 2022 | 87.50 | 87.80 | 87.23 | 87.23 | 21,867 | -0.60(-0.68%) |
Jul 08, 2022 | 87.82 | 88.00 | 87.57 | 87.83 | 10,587 | +0.62(+0.71%) |
Jul 07, 2022 | 86.76 | 88.70 | 86.76 | 87.21 | 32,147 | +0.27(+0.31%) |
Jul 06, 2022 | 87.08 | 87.85 | 86.29 | 86.94 | 47,060 | -2.66(-2.97%) |
Jul 05, 2022 | 88.77 | 89.60 | 88.45 | 89.60 | 15,554 | -0.10(-0.11%) |
Jul 01, 2022 | 91.12 | 91.12 | 88.77 | 89.70 | 8,940 | +0.03(+0.03%) |
Jun 30, 2022 | 89.10 | 90.75 | 89.09 | 89.67 | 8,370 | -1.96(-2.14%) |
Jun 29, 2022 | 91.22 | 91.63 | 90.94 | 91.63 | 22,762 | -0.21(-0.23%) |
Jun 28, 2022 | 91.86 | 91.99 | 91.39 | 91.84 | 25,409 | +0.84(+0.92%) |
Jun 27, 2022 | 90.84 | 91.03 | 90.53 | 91.00 | 18,280 | -0.07(-0.08%) |
Jun 24, 2022 | 91.02 | 91.07 | 90.80 | 91.07 | 9,126 | +0.65(+0.72%) |
Jun 23, 2022 | 90.72 | 91.02 | 90.14 | 90.42 | 15,613 | -1.66(-1.80%) |
Jun 22, 2022 | 92.00 | 92.36 | 91.36 | 92.08 | 15,906 | -1.91(-2.04%) |
Jun 21, 2022 | 93.86 | 93.99 | 93.49 | 93.99 | 10,966 | -4.31(-4.38%) |
Jun 17, 2022 | 98.17 | 98.54 | 97.20 | 98.30 | 14,593 | -1.14(-1.15%) |
Jun 16, 2022 | 98.29 | 99.69 | 98.11 | 99.44 | 10,162 | -0.66(-0.66%) |
Jun 15, 2022 | 98.48 | 101.65 | 97.96 | 100.10 | 11,118 | -1.27(-1.25%) |
Jun 14, 2022 | 102.55 | 103.65 | 99.73 | 101.37 | 8,700 | -1.32(-1.29%) |
Jun 13, 2022 | 103.42 | 103.52 | 102.65 | 102.69 | 22,502 | -4.52(-4.22%) |
Jun 10, 2022 | 107.37 | 107.37 | 106.41 | 107.21 | 12,352 | -2.25(-2.06%) |
Jun 09, 2022 | 110.48 | 110.48 | 108.87 | 109.46 | 5,673 | +1.44(+1.33%) |
Jun 08, 2022 | 108.29 | 108.52 | 108.02 | 108.02 | 6,600 | +0.29(+0.27%) |
Jun 07, 2022 | 107.30 | 107.73 | 107.06 | 107.73 | 6,604 | +1.04(+0.98%) |
Jun 06, 2022 | 107.54 | 107.54 | 106.64 | 106.69 | 5,825 | +1.17(+1.11%) |
Jun 03, 2022 | 105.94 | 105.94 | 105.25 | 105.52 | 3,709 | -2.29(-2.12%) |
Jun 02, 2022 | 107.87 | 108.25 | 107.61 | 107.81 | 3,814 | +0.30(+0.28%) |