Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 96.17 | 96.32 | 94.05 | 94.85 | 1,798,863 | -0.72(-0.76%) |
Aug 30, 2022 | 98.48 | 98.48 | 94.85 | 95.58 | 1,550,944 | -1.47(-1.52%) |
Aug 29, 2022 | 97.68 | 98.74 | 96.72 | 97.05 | 1,525,620 | -1.51(-1.53%) |
Aug 26, 2022 | 104.07 | 104.65 | 98.51 | 98.56 | 2,480,791 | -5.78(-5.54%) |
Aug 25, 2022 | 101.07 | 104.37 | 101.06 | 104.34 | 1,843,604 | +3.77(+3.75%) |
Aug 24, 2022 | 99.93 | 100.99 | 99.12 | 100.57 | 1,395,304 | +0.61(+0.61%) |
Aug 23, 2022 | 99.51 | 101.06 | 99.39 | 99.96 | 1,210,644 | +0.58(+0.59%) |
Aug 22, 2022 | 101.74 | 101.83 | 98.99 | 99.38 | 2,002,914 | -4.06(-3.92%) |
Aug 19, 2022 | 105.01 | 105.78 | 103.01 | 103.44 | 1,840,297 | -2.84(-2.67%) |
Aug 18, 2022 | 104.08 | 106.71 | 103.52 | 106.28 | 2,872,960 | +2.20(+2.11%) |
Aug 17, 2022 | 105.03 | 105.05 | 102.80 | 104.08 | 1,240,001 | -2.38(-2.24%) |
Aug 16, 2022 | 107.29 | 107.43 | 105.38 | 106.46 | 977,346 | -1.23(-1.14%) |
Aug 15, 2022 | 108.31 | 108.98 | 106.43 | 107.69 | 1,079,213 | -0.82(-0.76%) |
Aug 12, 2022 | 106.56 | 109.04 | 106.19 | 108.51 | 1,589,413 | +3.02(+2.87%) |
Aug 11, 2022 | 106.98 | 108.73 | 105.30 | 105.48 | 1,258,295 | -0.73(-0.68%) |
Aug 10, 2022 | 104.89 | 107.05 | 103.91 | 106.21 | 1,802,602 | +4.04(+3.95%) |
Aug 09, 2022 | 104.91 | 105.21 | 100.77 | 102.17 | 2,577,001 | -5.11(-4.76%) |
Aug 08, 2022 | 107.33 | 108.48 | 105.96 | 107.28 | 2,848,610 | -0.51(-0.47%) |
Aug 05, 2022 | 108.10 | 109.68 | 106.48 | 107.79 | 2,850,231 | -0.82(-0.76%) |
Aug 04, 2022 | 106.52 | 108.86 | 104.74 | 108.61 | 3,963,564 | +1.53(+1.43%) |
Aug 03, 2022 | 103.83 | 107.28 | 103.83 | 107.08 | 2,320,916 | +3.63(+3.50%) |
Aug 02, 2022 | 103.72 | 104.97 | 102.77 | 103.46 | 1,002,552 | -1.22(-1.17%) |
Aug 01, 2022 | 103.62 | 105.62 | 102.71 | 104.68 | 1,384,330 | +0.52(+0.50%) |
Jul 29, 2022 | 102.99 | 104.40 | 102.26 | 104.16 | 1,455,717 | +1.14(+1.11%) |
Jul 28, 2022 | 102.22 | 103.10 | 100.38 | 103.02 | 1,573,149 | +0.60(+0.59%) |
Jul 27, 2022 | 100.35 | 103.04 | 99.83 | 102.41 | 2,053,743 | +3.99(+4.05%) |
Jul 26, 2022 | 100.35 | 100.35 | 98.14 | 98.42 | 1,954,909 | -2.84(-2.81%) |
Jul 25, 2022 | 100.89 | 101.36 | 99.73 | 101.27 | 1,266,907 | -0.22(-0.22%) |
Jul 22, 2022 | 103.30 | 103.67 | 100.43 | 101.49 | 1,385,137 | -1.99(-1.92%) |
Jul 21, 2022 | 102.50 | 103.56 | 101.54 | 103.48 | 1,178,338 | +1.16(+1.13%) |
Jul 20, 2022 | 99.67 | 102.74 | 99.03 | 102.32 | 2,196,688 | +2.58(+2.59%) |
Jul 19, 2022 | 97.06 | 100.03 | 96.48 | 99.73 | 2,500,758 | +4.09(+4.28%) |
Jul 18, 2022 | 98.15 | 98.15 | 95.09 | 95.64 | 1,700,113 | -1.05(-1.09%) |
Jul 15, 2022 | 95.68 | 96.81 | 94.48 | 96.69 | 1,742,321 | +1.57(+1.65%) |
Jul 14, 2022 | 93.31 | 95.55 | 91.87 | 95.12 | 1,758,150 | +1.47(+1.57%) |
Jul 13, 2022 | 90.39 | 94.13 | 90.39 | 93.65 | 1,865,554 | +1.31(+1.42%) |
Jul 12, 2022 | 92.00 | 93.61 | 91.60 | 92.34 | 1,589,562 | +1.04(+1.14%) |
Jul 11, 2022 | 92.16 | 93.16 | 91.08 | 91.30 | 1,765,695 | -2.34(-2.50%) |
Jul 08, 2022 | 92.78 | 94.53 | 92.23 | 93.64 | 1,240,960 | -0.34(-0.37%) |
Jul 07, 2022 | 93.36 | 94.38 | 92.69 | 93.98 | 1,930,983 | +2.58(+2.83%) |
Jul 06, 2022 | 90.59 | 92.28 | 89.77 | 91.40 | 2,015,863 | +1.61(+1.79%) |
Jul 05, 2022 | 85.53 | 89.79 | 85.29 | 89.79 | 2,480,195 | +2.61(+3.00%) |
Jul 01, 2022 | 87.96 | 88.68 | 85.57 | 87.18 | 1,873,122 | -1.45(-1.64%) |
Jun 30, 2022 | 88.76 | 90.29 | 86.99 | 88.64 | 1,977,441 | -1.18(-1.31%) |
Jun 29, 2022 | 89.30 | 90.46 | 88.12 | 89.81 | 2,080,417 | -2.25(-2.44%) |
Jun 28, 2022 | 94.42 | 96.22 | 91.90 | 92.06 | 2,231,523 | -1.79(-1.91%) |
Jun 27, 2022 | 95.10 | 96.35 | 93.38 | 93.85 | 2,406,212 | +0.06(+0.06%) |
Jun 24, 2022 | 91.59 | 94.12 | 90.76 | 93.79 | 4,374,576 | +3.60(+3.99%) |
Jun 23, 2022 | 89.30 | 90.27 | 87.92 | 90.20 | 2,318,722 | +1.85(+2.09%) |
Jun 22, 2022 | 87.97 | 89.40 | 87.14 | 88.35 | 1,857,522 | -0.82(-0.92%) |
Jun 21, 2022 | 87.87 | 89.79 | 87.60 | 89.17 | 2,592,653 | +2.91(+3.37%) |
Jun 17, 2022 | 86.51 | 87.80 | 85.27 | 86.26 | 4,750,505 | +0.39(+0.46%) |
Jun 16, 2022 | 87.89 | 88.02 | 84.92 | 85.87 | 3,143,116 | -4.66(-5.15%) |
Jun 15, 2022 | 89.95 | 91.85 | 88.24 | 90.53 | 1,945,127 | +1.78(+2.01%) |
Jun 14, 2022 | 90.07 | 90.61 | 87.86 | 88.75 | 2,916,079 | -0.39(-0.44%) |
Jun 13, 2022 | 93.45 | 94.68 | 88.71 | 89.14 | 3,192,934 | -6.77(-7.06%) |
Jun 10, 2022 | 97.33 | 98.21 | 95.37 | 95.92 | 1,636,333 | -3.08(-3.11%) |
Jun 09, 2022 | 100.86 | 102.26 | 99.00 | 99.00 | 1,622,201 | -3.05(-2.99%) |
Jun 08, 2022 | 103.66 | 104.39 | 101.40 | 102.05 | 1,196,279 | -1.89(-1.82%) |
Jun 07, 2022 | 101.32 | 104.23 | 100.66 | 103.94 | 1,130,299 | +1.72(+1.68%) |
Jun 06, 2022 | 103.85 | 104.45 | 101.32 | 102.22 | 1,026,269 | +0.12(+0.12%) |
Jun 03, 2022 | 103.67 | 103.81 | 101.90 | 102.10 | 1,464,348 | -3.95(-3.73%) |
Jun 02, 2022 | 102.36 | 106.09 | 101.75 | 106.05 | 1,892,500 | +3.42(+3.33%) |