Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.27 | 93.37 | 91.20 | 92.64 | 8,863,437 | -0.44(-0.48%) |
Aug 30, 2022 | 96.42 | 96.78 | 92.13 | 93.08 | 11,802,113 | -1.99(-2.09%) |
Aug 29, 2022 | 96.06 | 97.20 | 94.90 | 95.07 | 5,957,244 | -2.23(-2.29%) |
Aug 26, 2022 | 103.40 | 103.40 | 97.05 | 97.29 | 7,877,249 | -6.11(-5.90%) |
Aug 25, 2022 | 100.42 | 103.58 | 99.93 | 103.40 | 7,762,780 | +3.47(+3.47%) |
Aug 24, 2022 | 99.71 | 100.53 | 98.61 | 99.93 | 4,814,490 | -0.19(-0.19%) |
Aug 23, 2022 | 99.31 | 101.47 | 99.26 | 100.12 | 4,969,924 | +1.10(+1.11%) |
Aug 22, 2022 | 100.96 | 101.58 | 98.57 | 99.02 | 6,289,966 | -3.75(-3.65%) |
Aug 19, 2022 | 104.74 | 105.39 | 101.51 | 102.77 | 12,604,837 | -3.57(-3.36%) |
Aug 18, 2022 | 104.78 | 107.39 | 103.63 | 106.35 | 10,220,216 | +2.23(+2.14%) |
Aug 17, 2022 | 105.10 | 105.36 | 102.27 | 104.12 | 5,594,467 | -2.45(-2.30%) |
Aug 16, 2022 | 106.51 | 107.64 | 105.11 | 106.56 | 4,980,545 | -1.27(-1.17%) |
Aug 15, 2022 | 107.85 | 109.67 | 106.08 | 107.83 | 8,491,715 | -0.59(-0.54%) |
Aug 12, 2022 | 104.31 | 109.34 | 103.88 | 108.42 | 6,764,887 | +4.76(+4.60%) |
Aug 11, 2022 | 103.91 | 106.98 | 103.12 | 103.66 | 5,655,971 | +0.47(+0.46%) |
Aug 10, 2022 | 100.94 | 103.26 | 99.15 | 103.18 | 8,754,483 | +5.29(+5.41%) |
Aug 09, 2022 | 101.91 | 101.93 | 96.14 | 97.89 | 10,542,250 | -8.03(-7.58%) |
Aug 08, 2022 | 107.26 | 108.40 | 104.06 | 105.92 | 6,147,895 | -1.76(-1.63%) |
Aug 05, 2022 | 107.12 | 109.25 | 105.53 | 107.67 | 4,877,330 | -1.41(-1.30%) |
Aug 04, 2022 | 107.48 | 109.22 | 107.09 | 109.09 | 5,373,804 | +2.02(+1.89%) |
Aug 03, 2022 | 103.86 | 108.64 | 103.80 | 107.06 | 6,203,327 | +3.94(+3.82%) |
Aug 02, 2022 | 102.85 | 104.65 | 101.82 | 103.12 | 4,260,093 | -1.39(-1.33%) |
Aug 01, 2022 | 102.63 | 105.43 | 101.83 | 104.51 | 4,823,234 | +0.41(+0.40%) |
Jul 29, 2022 | 101.66 | 104.66 | 101.21 | 104.10 | 5,922,904 | +0.81(+0.78%) |
Jul 28, 2022 | 101.53 | 103.42 | 98.96 | 103.29 | 6,210,083 | +1.67(+1.64%) |
Jul 27, 2022 | 98.78 | 102.64 | 98.28 | 101.62 | 7,404,984 | +4.47(+4.60%) |
Jul 26, 2022 | 98.79 | 99.19 | 96.82 | 97.15 | 5,164,720 | -2.04(-2.06%) |
Jul 25, 2022 | 98.72 | 99.47 | 97.69 | 99.20 | 4,445,492 | -0.67(-0.67%) |
Jul 22, 2022 | 101.87 | 102.11 | 99.15 | 99.86 | 5,192,670 | -2.13(-2.09%) |
Jul 21, 2022 | 101.70 | 102.12 | 99.23 | 102.00 | 5,561,431 | +1.58(+1.58%) |
Jul 20, 2022 | 95.85 | 101.03 | 95.78 | 100.41 | 8,464,094 | +3.93(+4.07%) |
Jul 19, 2022 | 93.00 | 96.89 | 92.69 | 96.49 | 8,348,238 | +5.00(+5.46%) |
Jul 18, 2022 | 94.06 | 94.69 | 90.91 | 91.49 | 5,809,161 | -1.31(-1.41%) |
Jul 15, 2022 | 90.72 | 92.91 | 88.61 | 92.79 | 8,196,888 | +2.75(+3.05%) |
Jul 14, 2022 | 86.91 | 90.44 | 84.88 | 90.04 | 8,843,336 | +2.54(+2.91%) |
Jul 13, 2022 | 84.99 | 88.52 | 84.94 | 87.50 | 5,892,346 | +0.34(+0.39%) |
Jul 12, 2022 | 87.65 | 88.42 | 86.53 | 87.15 | 5,590,312 | +0.11(+0.12%) |
Jul 11, 2022 | 87.91 | 88.47 | 86.26 | 87.05 | 5,422,469 | -2.52(-2.82%) |
Jul 08, 2022 | 88.05 | 90.02 | 87.71 | 89.57 | 4,979,270 | +0.43(+0.48%) |
Jul 07, 2022 | 87.11 | 89.54 | 87.10 | 89.14 | 7,590,128 | +4.12(+4.84%) |
Jul 06, 2022 | 84.72 | 85.93 | 83.44 | 85.02 | 5,835,945 | +0.55(+0.65%) |
Jul 05, 2022 | 81.76 | 84.70 | 81.20 | 84.47 | 9,727,494 | -0.27(-0.31%) |
Jul 01, 2022 | 87.14 | 87.14 | 82.96 | 84.74 | 13,365,510 | -4.63(-5.18%) |
Jun 30, 2022 | 88.65 | 91.86 | 87.69 | 89.36 | 8,328,729 | -0.94(-1.04%) |
Jun 29, 2022 | 92.30 | 92.53 | 89.79 | 90.31 | 7,706,999 | -3.03(-3.24%) |
Jun 28, 2022 | 96.37 | 97.15 | 93.06 | 93.33 | 6,612,437 | -2.54(-2.65%) |
Jun 27, 2022 | 96.23 | 97.11 | 94.83 | 95.88 | 5,039,642 | +0.25(+0.26%) |
Jun 24, 2022 | 93.63 | 96.53 | 92.99 | 95.63 | 10,774,326 | +4.01(+4.37%) |
Jun 23, 2022 | 92.95 | 93.63 | 90.47 | 91.62 | 8,435,927 | -0.65(-0.70%) |
Jun 22, 2022 | 91.44 | 94.23 | 91.20 | 92.27 | 7,789,937 | -1.21(-1.29%) |
Jun 21, 2022 | 90.07 | 93.98 | 89.54 | 93.48 | 12,444,593 | +5.25(+5.94%) |
Jun 17, 2022 | 86.64 | 89.32 | 86.06 | 88.23 | 14,712,769 | +0.24(+0.27%) |
Jun 16, 2022 | 93.11 | 93.42 | 87.17 | 88.00 | 13,598,471 | -7.69(-8.04%) |
Jun 15, 2022 | 96.11 | 97.54 | 93.89 | 95.69 | 9,545,049 | +0.79(+0.83%) |
Jun 14, 2022 | 95.67 | 96.22 | 93.70 | 94.90 | 7,185,933 | +0.29(+0.31%) |
Jun 13, 2022 | 96.51 | 97.09 | 93.95 | 94.61 | 10,673,022 | -5.46(-5.46%) |
Jun 10, 2022 | 103.58 | 104.42 | 100.00 | 100.07 | 8,544,343 | -5.27(-5.00%) |
Jun 09, 2022 | 109.13 | 109.98 | 105.25 | 105.33 | 6,054,824 | -5.13(-4.64%) |
Jun 08, 2022 | 113.22 | 113.61 | 109.22 | 110.46 | 5,230,350 | -3.15(-2.77%) |
Jun 07, 2022 | 111.19 | 113.93 | 110.40 | 113.61 | 4,810,832 | +0.66(+0.58%) |
Jun 06, 2022 | 115.06 | 115.79 | 112.34 | 112.96 | 3,892,393 | +0.04(+0.03%) |
Jun 03, 2022 | 112.85 | 114.27 | 112.11 | 112.92 | 5,172,524 | -2.33(-2.02%) |
Jun 02, 2022 | 112.65 | 115.33 | 111.53 | 115.25 | 6,523,948 | +2.82(+2.51%) |