Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.28 | 93.39 | 91.22 | 92.65 | 8,861,712 | -0.44(-0.48%) |
Aug 30, 2022 | 96.44 | 96.80 | 92.15 | 93.10 | 11,799,817 | -1.99(-2.09%) |
Aug 29, 2022 | 96.08 | 97.22 | 94.92 | 95.09 | 5,956,085 | -2.23(-2.29%) |
Aug 26, 2022 | 103.42 | 103.42 | 97.07 | 97.31 | 7,875,716 | -6.11(-5.90%) |
Aug 25, 2022 | 100.44 | 103.60 | 99.95 | 103.42 | 7,761,270 | +3.47(+3.47%) |
Aug 24, 2022 | 99.73 | 100.55 | 98.63 | 99.95 | 4,813,554 | -0.19(-0.19%) |
Aug 23, 2022 | 99.33 | 101.50 | 99.27 | 100.14 | 4,968,957 | +1.10(+1.11%) |
Aug 22, 2022 | 100.98 | 101.60 | 98.59 | 99.04 | 6,288,742 | -3.75(-3.65%) |
Aug 19, 2022 | 104.76 | 105.42 | 101.53 | 102.79 | 12,602,385 | -3.58(-3.36%) |
Aug 18, 2022 | 104.81 | 107.41 | 103.65 | 106.37 | 10,218,228 | +2.23(+2.14%) |
Aug 17, 2022 | 105.12 | 105.39 | 102.29 | 104.14 | 5,593,379 | -2.45(-2.29%) |
Aug 16, 2022 | 106.53 | 107.66 | 105.13 | 106.58 | 4,979,576 | -1.27(-1.17%) |
Aug 15, 2022 | 107.87 | 109.69 | 106.10 | 107.85 | 8,490,063 | -0.59(-0.54%) |
Aug 12, 2022 | 104.33 | 109.36 | 103.90 | 108.44 | 6,763,571 | +4.77(+4.60%) |
Aug 11, 2022 | 103.93 | 107.00 | 103.14 | 103.68 | 5,654,870 | +0.47(+0.46%) |
Aug 10, 2022 | 100.96 | 103.28 | 99.17 | 103.20 | 8,752,780 | +5.30(+5.41%) |
Aug 09, 2022 | 101.93 | 101.95 | 96.16 | 97.91 | 10,540,199 | -8.03(-7.58%) |
Aug 08, 2022 | 107.28 | 108.42 | 104.08 | 105.94 | 6,146,699 | -1.76(-1.63%) |
Aug 05, 2022 | 107.14 | 109.27 | 105.55 | 107.69 | 4,876,381 | -1.41(-1.30%) |
Aug 04, 2022 | 107.50 | 109.24 | 107.11 | 109.11 | 5,372,758 | +2.02(+1.89%) |
Aug 03, 2022 | 103.88 | 108.66 | 103.82 | 107.08 | 6,202,120 | +3.94(+3.82%) |
Aug 02, 2022 | 102.87 | 104.67 | 101.84 | 103.14 | 4,259,264 | -1.39(-1.32%) |
Aug 01, 2022 | 102.65 | 105.45 | 101.85 | 104.53 | 4,822,295 | +0.41(+0.40%) |
Jul 29, 2022 | 101.68 | 104.68 | 101.23 | 104.12 | 5,921,752 | +0.81(+0.78%) |
Jul 28, 2022 | 101.55 | 103.44 | 98.98 | 103.31 | 6,208,874 | +1.67(+1.64%) |
Jul 27, 2022 | 98.80 | 102.66 | 98.30 | 101.64 | 7,403,544 | +4.47(+4.60%) |
Jul 26, 2022 | 98.81 | 99.21 | 96.84 | 97.17 | 5,163,715 | -2.04(-2.06%) |
Jul 25, 2022 | 98.74 | 99.49 | 97.71 | 99.22 | 4,444,627 | -0.67(-0.67%) |
Jul 22, 2022 | 101.89 | 102.13 | 99.17 | 99.88 | 5,191,659 | -2.13(-2.09%) |
Jul 21, 2022 | 101.72 | 102.14 | 99.25 | 102.02 | 5,560,348 | +1.58(+1.57%) |
Jul 20, 2022 | 95.87 | 101.05 | 95.80 | 100.43 | 8,462,447 | +3.93(+4.07%) |
Jul 19, 2022 | 93.02 | 96.91 | 92.71 | 96.50 | 8,346,614 | +5.00(+5.46%) |
Jul 18, 2022 | 94.08 | 94.71 | 90.92 | 91.50 | 5,808,030 | -1.31(-1.41%) |
Jul 15, 2022 | 90.74 | 92.93 | 88.62 | 92.81 | 8,195,293 | +2.75(+3.05%) |
Jul 14, 2022 | 86.93 | 90.46 | 84.89 | 90.06 | 8,841,616 | +2.54(+2.91%) |
Jul 13, 2022 | 85.01 | 88.54 | 84.96 | 87.51 | 5,891,200 | +0.34(+0.39%) |
Jul 12, 2022 | 87.67 | 88.44 | 86.54 | 87.17 | 5,589,224 | +0.11(+0.12%) |
Jul 11, 2022 | 87.93 | 88.49 | 86.28 | 87.06 | 5,421,414 | -2.52(-2.82%) |
Jul 08, 2022 | 88.06 | 90.04 | 87.73 | 89.59 | 4,978,302 | +0.43(+0.48%) |
Jul 07, 2022 | 87.13 | 89.56 | 87.11 | 89.16 | 7,588,651 | +4.12(+4.84%) |
Jul 06, 2022 | 84.73 | 85.94 | 83.46 | 85.04 | 5,834,810 | +0.55(+0.65%) |
Jul 05, 2022 | 81.78 | 84.71 | 81.22 | 84.49 | 9,725,602 | -0.27(-0.31%) |
Jul 01, 2022 | 87.16 | 87.16 | 82.98 | 84.75 | 13,362,910 | -4.63(-5.18%) |
Jun 30, 2022 | 88.66 | 91.88 | 87.71 | 89.38 | 8,327,108 | -0.94(-1.04%) |
Jun 29, 2022 | 92.32 | 92.54 | 89.80 | 90.32 | 7,705,499 | -3.03(-3.24%) |
Jun 28, 2022 | 96.39 | 97.17 | 93.08 | 93.35 | 6,611,151 | -2.54(-2.65%) |
Jun 27, 2022 | 96.25 | 97.13 | 94.84 | 95.89 | 5,038,661 | +0.25(+0.26%) |
Jun 24, 2022 | 93.65 | 96.55 | 93.01 | 95.65 | 10,772,230 | +4.01(+4.37%) |
Jun 23, 2022 | 92.97 | 93.65 | 90.49 | 91.64 | 8,434,286 | -0.65(-0.70%) |
Jun 22, 2022 | 91.45 | 94.24 | 91.22 | 92.29 | 7,788,421 | -1.21(-1.29%) |
Jun 21, 2022 | 90.09 | 93.99 | 89.56 | 93.50 | 12,442,172 | +5.25(+5.94%) |
Jun 17, 2022 | 86.66 | 89.34 | 86.08 | 88.25 | 14,709,906 | +0.24(+0.27%) |
Jun 16, 2022 | 93.12 | 93.44 | 87.19 | 88.02 | 13,595,825 | -7.69(-8.04%) |
Jun 15, 2022 | 96.13 | 97.56 | 93.91 | 95.71 | 9,543,192 | +0.79(+0.83%) |
Jun 14, 2022 | 95.69 | 96.24 | 93.71 | 94.92 | 7,184,534 | +0.29(+0.31%) |
Jun 13, 2022 | 96.53 | 97.11 | 93.97 | 94.63 | 10,670,945 | -5.46(-5.46%) |
Jun 10, 2022 | 103.60 | 104.44 | 100.02 | 100.09 | 8,542,680 | -5.27(-5.00%) |
Jun 09, 2022 | 109.15 | 110.00 | 105.27 | 105.36 | 6,053,646 | -5.13(-4.64%) |
Jun 08, 2022 | 113.25 | 113.64 | 109.24 | 110.48 | 5,229,332 | -3.15(-2.78%) |
Jun 07, 2022 | 111.21 | 113.95 | 110.42 | 113.64 | 4,809,896 | +0.66(+0.58%) |
Jun 06, 2022 | 115.08 | 115.81 | 112.36 | 112.98 | 3,891,636 | +0.04(+0.03%) |
Jun 03, 2022 | 112.87 | 114.30 | 112.13 | 112.94 | 5,171,517 | -2.33(-2.02%) |
Jun 02, 2022 | 112.67 | 115.35 | 111.56 | 115.27 | 6,522,678 | +2.82(+2.51%) |