Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 92.83 | 94.64 | 90.32 | 90.43 | 50,945 | -1.76(-1.91%) |
Aug 30, 2022 | 94.68 | 94.70 | 91.46 | 92.19 | 63,183 | -1.89(-2.01%) |
Aug 29, 2022 | 94.49 | 95.72 | 92.69 | 94.07 | 43,609 | -2.03(-2.11%) |
Aug 26, 2022 | 105.18 | 105.18 | 95.97 | 96.11 | 65,748 | -8.68(-8.29%) |
Aug 25, 2022 | 102.58 | 104.98 | 100.75 | 104.79 | 51,529 | +3.17(+3.12%) |
Aug 24, 2022 | 101.47 | 102.69 | 100.54 | 101.62 | 48,581 | +0.48(+0.47%) |
Aug 23, 2022 | 104.37 | 104.40 | 100.41 | 101.14 | 77,404 | -4.47(-4.24%) |
Aug 22, 2022 | 107.74 | 108.86 | 104.56 | 105.62 | 69,099 | -4.28(-3.89%) |
Aug 19, 2022 | 108.74 | 111.56 | 108.74 | 109.90 | 73,457 | +0.85(+0.78%) |
Aug 18, 2022 | 110.86 | 111.28 | 107.42 | 109.05 | 125,867 | -1.58(-1.42%) |
Aug 17, 2022 | 110.71 | 112.38 | 110.19 | 110.63 | 75,298 | -2.00(-1.78%) |
Aug 16, 2022 | 112.72 | 113.79 | 111.41 | 112.63 | 89,764 | -1.02(-0.90%) |
Aug 15, 2022 | 111.43 | 114.04 | 110.67 | 113.65 | 122,073 | +1.77(+1.58%) |
Aug 12, 2022 | 108.44 | 111.92 | 108.10 | 111.88 | 100,104 | +4.06(+3.76%) |
Aug 11, 2022 | 109.33 | 112.18 | 107.14 | 107.83 | 364,549 | -2.07(-1.89%) |
Aug 10, 2022 | 109.64 | 110.16 | 108.26 | 109.90 | 43,757 | +3.41(+3.21%) |
Aug 09, 2022 | 107.95 | 109.37 | 106.01 | 106.48 | 35,151 | -1.05(-0.98%) |
Aug 08, 2022 | 107.19 | 109.61 | 106.01 | 107.53 | 45,091 | +0.84(+0.78%) |
Aug 05, 2022 | 104.92 | 106.88 | 104.14 | 106.70 | 35,811 | -0.24(-0.23%) |
Aug 04, 2022 | 109.31 | 109.31 | 106.49 | 106.94 | 52,641 | -1.56(-1.43%) |
Aug 03, 2022 | 107.63 | 109.88 | 106.81 | 108.50 | 41,189 | +2.83(+2.68%) |
Aug 02, 2022 | 107.62 | 110.18 | 105.62 | 105.67 | 56,007 | -1.26(-1.17%) |
Aug 01, 2022 | 107.77 | 109.15 | 106.22 | 106.92 | 57,463 | -2.49(-2.27%) |
Jul 29, 2022 | 109.31 | 109.90 | 107.04 | 109.41 | 55,275 | -1.19(-1.07%) |
Jul 28, 2022 | 109.10 | 112.82 | 103.76 | 110.60 | 76,257 | +1.93(+1.78%) |
Jul 27, 2022 | 106.10 | 109.80 | 104.93 | 108.66 | 95,313 | +2.02(+1.90%) |
Jul 26, 2022 | 104.93 | 108.34 | 104.93 | 106.64 | 56,778 | +1.82(+1.74%) |
Jul 25, 2022 | 103.58 | 105.38 | 103.17 | 104.82 | 41,170 | +1.50(+1.45%) |
Jul 22, 2022 | 105.27 | 105.75 | 101.64 | 103.32 | 63,259 | -1.05(-1.01%) |
Jul 21, 2022 | 100.63 | 104.46 | 100.20 | 104.37 | 74,064 | +4.24(+4.24%) |
Jul 20, 2022 | 102.67 | 102.70 | 98.70 | 100.13 | 78,154 | -2.93(-2.84%) |
Jul 19, 2022 | 100.98 | 103.19 | 99.80 | 103.06 | 71,229 | +5.12(+5.22%) |
Jul 18, 2022 | 105.21 | 105.82 | 96.98 | 97.94 | 122,838 | -6.52(-6.24%) |
Jul 15, 2022 | 101.64 | 104.76 | 100.67 | 104.46 | 157,935 | +6.75(+6.91%) |
Jul 14, 2022 | 95.10 | 97.92 | 93.12 | 97.71 | 69,174 | -0.83(-0.84%) |
Jul 13, 2022 | 98.54 | 100.73 | 97.74 | 98.54 | 81,333 | -2.83(-2.79%) |
Jul 12, 2022 | 104.62 | 106.33 | 100.00 | 101.37 | 49,539 | -4.06(-3.85%) |
Jul 11, 2022 | 104.59 | 107.21 | 104.31 | 105.42 | 57,126 | -0.82(-0.77%) |
Jul 08, 2022 | 104.60 | 109.41 | 104.23 | 106.24 | 102,674 | +0.70(+0.66%) |
Jul 07, 2022 | 104.03 | 105.62 | 103.59 | 105.54 | 85,599 | +1.61(+1.54%) |
Jul 06, 2022 | 102.11 | 105.56 | 102.09 | 103.94 | 102,238 | +1.98(+1.95%) |
Jul 05, 2022 | 100.51 | 102.11 | 95.53 | 101.95 | 123,741 | -1.79(-1.72%) |
Jul 01, 2022 | 100.13 | 104.22 | 97.20 | 103.74 | 91,925 | +3.51(+3.50%) |
Jun 30, 2022 | 99.35 | 102.13 | 97.47 | 100.23 | 113,494 | -1.05(-1.04%) |
Jun 29, 2022 | 99.04 | 102.54 | 98.68 | 101.28 | 74,037 | +2.60(+2.63%) |
Jun 28, 2022 | 105.36 | 106.20 | 98.08 | 98.68 | 77,486 | -5.36(-5.15%) |
Jun 27, 2022 | 102.86 | 105.39 | 102.11 | 104.04 | 73,573 | +1.08(+1.05%) |
Jun 24, 2022 | 100.23 | 102.98 | 98.24 | 102.96 | 105,442 | +4.82(+4.91%) |
Jun 23, 2022 | 93.36 | 98.29 | 93.36 | 98.14 | 119,926 | +6.05(+6.57%) |
Jun 22, 2022 | 86.65 | 94.90 | 85.80 | 92.09 | 89,237 | +3.92(+4.44%) |
Jun 21, 2022 | 85.02 | 89.43 | 84.26 | 88.17 | 76,588 | +6.40(+7.83%) |
Jun 17, 2022 | 81.84 | 85.47 | 81.56 | 81.77 | 106,988 | +0.01(+0.01%) |
Jun 16, 2022 | 81.29 | 82.05 | 79.29 | 81.76 | 82,856 | -3.87(-4.52%) |
Jun 15, 2022 | 84.66 | 88.27 | 82.04 | 85.63 | 106,468 | +2.59(+3.12%) |
Jun 14, 2022 | 85.80 | 85.80 | 81.30 | 83.03 | 86,978 | -2.68(-3.13%) |
Jun 13, 2022 | 89.43 | 90.19 | 84.54 | 85.72 | 125,967 | -8.85(-9.36%) |
Jun 10, 2022 | 95.36 | 96.88 | 93.12 | 94.57 | 83,682 | -4.47(-4.51%) |
Jun 09, 2022 | 104.97 | 106.11 | 98.97 | 99.04 | 36,549 | -7.13(-6.72%) |
Jun 08, 2022 | 107.87 | 109.00 | 105.50 | 106.17 | 36,634 | -2.51(-2.31%) |
Jun 07, 2022 | 103.99 | 108.97 | 103.80 | 108.68 | 49,433 | +4.02(+3.84%) |
Jun 06, 2022 | 106.89 | 107.48 | 103.98 | 104.65 | 35,271 | -0.13(-0.12%) |
Jun 03, 2022 | 106.81 | 107.60 | 104.43 | 104.78 | 49,347 | -3.70(-3.41%) |
Jun 02, 2022 | 106.54 | 108.57 | 100.83 | 108.48 | 111,133 | +2.30(+2.17%) |