Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 99.03 | 99.36 | 98.22 | 98.25 | 1,187,994 | -0.78(-0.78%) |
Aug 30, 2022 | 100.28 | 100.28 | 98.67 | 99.03 | 1,397,390 | -1.16(-1.15%) |
Aug 29, 2022 | 100.02 | 100.89 | 99.82 | 100.18 | 1,509,279 | -0.41(-0.40%) |
Aug 26, 2022 | 103.27 | 103.50 | 100.56 | 100.59 | 1,502,895 | -2.68(-2.60%) |
Aug 25, 2022 | 102.38 | 103.27 | 102.15 | 103.27 | 1,298,683 | +1.24(+1.22%) |
Aug 24, 2022 | 101.85 | 102.22 | 101.56 | 102.03 | 1,049,882 | +0.15(+0.15%) |
Aug 23, 2022 | 102.06 | 102.46 | 101.76 | 101.88 | 1,394,310 | -0.15(-0.15%) |
Aug 22, 2022 | 102.73 | 102.75 | 101.79 | 102.03 | 1,633,388 | -1.65(-1.59%) |
Aug 19, 2022 | 104.02 | 104.19 | 103.42 | 103.67 | 1,103,113 | -0.74(-0.71%) |
Aug 18, 2022 | 104.07 | 104.50 | 103.87 | 104.41 | 1,131,026 | +0.49(+0.47%) |
Aug 17, 2022 | 103.67 | 104.41 | 103.45 | 103.92 | 1,348,887 | -0.47(-0.45%) |
Aug 16, 2022 | 103.59 | 104.76 | 103.59 | 104.39 | 1,550,673 | +0.56(+0.54%) |
Aug 15, 2022 | 102.96 | 103.90 | 102.65 | 103.83 | 1,601,971 | +0.21(+0.20%) |
Aug 12, 2022 | 102.60 | 103.66 | 102.35 | 103.63 | 1,384,456 | +1.36(+1.33%) |
Aug 11, 2022 | 102.24 | 102.94 | 102.12 | 102.26 | 1,577,285 | +0.52(+0.51%) |
Aug 10, 2022 | 101.30 | 101.77 | 101.21 | 101.74 | 1,143,256 | +1.49(+1.48%) |
Aug 09, 2022 | 100.28 | 100.55 | 99.94 | 100.26 | 792,956 | +0.16(+0.16%) |
Aug 08, 2022 | 100.26 | 100.75 | 99.90 | 100.09 | 1,700,012 | +0.11(+0.11%) |
Aug 05, 2022 | 99.15 | 100.04 | 99.07 | 99.98 | 1,686,780 | +0.27(+0.28%) |
Aug 04, 2022 | 100.25 | 100.37 | 99.61 | 99.71 | 1,262,399 | -0.68(-0.68%) |
Aug 03, 2022 | 100.19 | 100.68 | 99.57 | 100.39 | 1,336,536 | +0.66(+0.66%) |
Aug 02, 2022 | 100.47 | 100.85 | 99.68 | 99.73 | 1,587,589 | -0.85(-0.85%) |
Aug 01, 2022 | 100.04 | 100.77 | 99.94 | 100.58 | 2,013,669 | -0.14(-0.14%) |
Jul 29, 2022 | 99.87 | 100.89 | 99.83 | 100.72 | 2,154,619 | +0.73(+0.73%) |
Jul 28, 2022 | 99.31 | 100.24 | 98.49 | 99.99 | 1,651,762 | +0.79(+0.79%) |
Jul 27, 2022 | 98.16 | 99.56 | 97.79 | 99.20 | 1,614,791 | +1.16(+1.19%) |
Jul 26, 2022 | 98.23 | 98.46 | 97.83 | 98.04 | 1,036,872 | -0.46(-0.47%) |
Jul 25, 2022 | 98.07 | 98.62 | 97.78 | 98.50 | 1,797,558 | +0.71(+0.73%) |
Jul 22, 2022 | 98.17 | 98.52 | 97.17 | 97.79 | 1,806,689 | -0.18(-0.18%) |
Jul 21, 2022 | 97.30 | 97.97 | 96.68 | 97.97 | 1,855,225 | +0.18(+0.18%) |
Jul 20, 2022 | 97.75 | 98.14 | 97.25 | 97.79 | 1,633,620 | -0.12(-0.13%) |
Jul 19, 2022 | 96.71 | 98.08 | 96.61 | 97.92 | 1,614,355 | +2.01(+2.09%) |
Jul 18, 2022 | 97.26 | 97.43 | 95.64 | 95.91 | 1,887,191 | -0.62(-0.64%) |
Jul 15, 2022 | 95.93 | 96.56 | 95.35 | 96.53 | 1,492,461 | +1.70(+1.80%) |
Jul 14, 2022 | 93.97 | 94.94 | 93.52 | 94.82 | 2,461,867 | -0.70(-0.73%) |
Jul 13, 2022 | 95.16 | 96.22 | 94.79 | 95.52 | 1,412,459 | -0.57(-0.59%) |
Jul 12, 2022 | 96.25 | 97.13 | 95.75 | 96.09 | 1,587,755 | -0.53(-0.55%) |
Jul 11, 2022 | 96.47 | 97.02 | 96.35 | 96.62 | 1,324,754 | -0.44(-0.45%) |
Jul 08, 2022 | 97.36 | 97.53 | 96.70 | 97.06 | 1,785,781 | -0.18(-0.19%) |
Jul 07, 2022 | 96.84 | 97.47 | 96.75 | 97.24 | 1,287,648 | +1.08(+1.12%) |
Jul 06, 2022 | 96.19 | 96.72 | 95.32 | 96.16 | 1,494,130 | +0.01(+0.01%) |
Jul 05, 2022 | 96.10 | 96.16 | 94.37 | 96.15 | 2,309,166 | -1.12(-1.15%) |
Jul 01, 2022 | 96.21 | 97.46 | 95.41 | 97.26 | 2,050,573 | +0.98(+1.01%) |
Jun 30, 2022 | 95.63 | 96.85 | 95.27 | 96.29 | 1,835,928 | -0.37(-0.38%) |
Jun 29, 2022 | 97.34 | 97.51 | 96.36 | 96.66 | 2,477,366 | -0.45(-0.47%) |
Jun 28, 2022 | 98.61 | 99.30 | 96.98 | 97.11 | 4,768,124 | -0.89(-0.91%) |
Jun 27, 2022 | 98.04 | 98.51 | 97.63 | 98.00 | 7,094,186 | +0.19(+0.19%) |
Jun 24, 2022 | 96.15 | 97.81 | 95.93 | 97.81 | 10,780,736 | +2.54(+2.66%) |
Jun 23, 2022 | 95.35 | 95.87 | 94.23 | 95.28 | 6,287,402 | +0.14(+0.15%) |
Jun 22, 2022 | 94.18 | 95.97 | 94.10 | 95.13 | 1,864,161 | -0.28(-0.30%) |
Jun 21, 2022 | 94.58 | 95.74 | 94.33 | 95.42 | 2,692,896 | +2.30(+2.47%) |
Jun 17, 2022 | 93.79 | 94.37 | 92.58 | 93.12 | 2,882,868 | -0.62(-0.66%) |
Jun 16, 2022 | 94.43 | 94.58 | 93.10 | 93.74 | 3,240,735 | -2.52(-2.61%) |
Jun 15, 2022 | 96.53 | 97.33 | 94.89 | 96.25 | 2,283,891 | +0.40(+0.42%) |
Jun 14, 2022 | 96.84 | 97.52 | 95.10 | 95.85 | 3,017,968 | -0.79(-0.82%) |
Jun 13, 2022 | 97.73 | 98.09 | 95.95 | 96.64 | 3,961,702 | -3.08(-3.09%) |
Jun 10, 2022 | 100.39 | 100.69 | 99.58 | 99.72 | 2,492,143 | -2.09(-2.06%) |
Jun 09, 2022 | 103.59 | 103.96 | 101.80 | 101.81 | 1,782,529 | -2.10(-2.02%) |
Jun 08, 2022 | 104.72 | 104.88 | 103.66 | 103.91 | 1,455,298 | -1.30(-1.23%) |
Jun 07, 2022 | 103.46 | 105.26 | 103.45 | 105.21 | 1,420,654 | +1.12(+1.07%) |
Jun 06, 2022 | 104.58 | 104.98 | 103.90 | 104.09 | 1,432,848 | +0.15(+0.14%) |
Jun 03, 2022 | 104.09 | 104.55 | 103.77 | 103.94 | 1,902,728 | -0.70(-0.67%) |
Jun 02, 2022 | 103.86 | 104.65 | 102.65 | 104.65 | 2,138,624 | +0.89(+0.86%) |