Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 101.23 | 101.79 | 99.85 | 100.32 | 767,733 | -0.44(-0.44%) |
Aug 30, 2022 | 102.81 | 103.18 | 99.19 | 100.77 | 708,655 | -2.04(-1.98%) |
Aug 29, 2022 | 100.75 | 103.43 | 100.69 | 102.81 | 469,724 | +0.73(+0.72%) |
Aug 26, 2022 | 106.89 | 107.22 | 101.92 | 102.08 | 431,332 | -4.29(-4.04%) |
Aug 25, 2022 | 104.53 | 106.37 | 104.53 | 106.37 | 416,518 | +2.52(+2.43%) |
Aug 24, 2022 | 102.07 | 104.76 | 101.48 | 103.85 | 613,297 | +1.70(+1.66%) |
Aug 23, 2022 | 98.95 | 102.35 | 98.95 | 102.15 | 633,816 | +2.95(+2.98%) |
Aug 22, 2022 | 100.34 | 101.25 | 99.01 | 99.20 | 565,702 | -3.17(-3.09%) |
Aug 19, 2022 | 102.03 | 103.02 | 100.62 | 102.36 | 513,064 | -1.17(-1.13%) |
Aug 18, 2022 | 103.28 | 103.92 | 102.74 | 103.53 | 323,738 | +1.14(+1.11%) |
Aug 17, 2022 | 102.62 | 103.04 | 101.53 | 102.40 | 475,160 | -1.95(-1.87%) |
Aug 16, 2022 | 103.30 | 105.03 | 102.77 | 104.35 | 350,747 | +1.14(+1.11%) |
Aug 15, 2022 | 102.26 | 103.51 | 101.91 | 103.20 | 354,739 | -0.80(-0.77%) |
Aug 12, 2022 | 103.83 | 104.37 | 102.74 | 104.00 | 422,775 | +0.63(+0.61%) |
Aug 11, 2022 | 103.30 | 104.16 | 101.97 | 103.38 | 549,600 | +1.81(+1.78%) |
Aug 10, 2022 | 99.02 | 103.09 | 98.88 | 101.57 | 574,881 | +3.37(+3.43%) |
Aug 09, 2022 | 98.53 | 98.88 | 97.53 | 98.20 | 804,877 | -0.46(-0.47%) |
Aug 08, 2022 | 98.39 | 99.64 | 97.95 | 98.66 | 388,148 | +0.86(+0.88%) |
Aug 05, 2022 | 96.10 | 98.17 | 96.10 | 97.81 | 369,784 | -0.06(-0.07%) |
Aug 04, 2022 | 96.88 | 99.33 | 96.27 | 97.87 | 487,767 | +0.83(+0.85%) |
Aug 03, 2022 | 97.81 | 98.11 | 96.81 | 97.04 | 439,479 | -0.06(-0.06%) |
Aug 02, 2022 | 97.93 | 98.87 | 96.80 | 97.10 | 481,627 | -1.60(-1.62%) |
Aug 01, 2022 | 98.89 | 99.96 | 97.50 | 98.70 | 659,988 | -1.60(-1.60%) |
Jul 29, 2022 | 97.27 | 101.79 | 96.89 | 100.30 | 1,031,707 | +5.26(+5.53%) |
Jul 28, 2022 | 95.51 | 97.76 | 91.65 | 95.04 | 1,151,773 | -0.56(-0.59%) |
Jul 27, 2022 | 92.02 | 95.84 | 91.22 | 95.61 | 706,341 | +3.67(+3.99%) |
Jul 26, 2022 | 92.09 | 93.13 | 91.17 | 91.94 | 842,917 | -0.64(-0.70%) |
Jul 25, 2022 | 91.06 | 92.82 | 90.13 | 92.58 | 519,215 | +2.39(+2.65%) |
Jul 22, 2022 | 91.65 | 92.20 | 89.39 | 90.19 | 385,415 | -0.76(-0.84%) |
Jul 21, 2022 | 91.11 | 91.64 | 89.81 | 90.95 | 737,384 | -0.40(-0.43%) |
Jul 20, 2022 | 89.95 | 91.40 | 89.58 | 91.35 | 668,486 | +1.50(+1.67%) |
Jul 19, 2022 | 86.12 | 89.95 | 85.81 | 89.85 | 644,094 | +5.17(+6.10%) |
Jul 18, 2022 | 86.58 | 87.87 | 84.40 | 84.68 | 732,084 | +0.01(+0.01%) |
Jul 15, 2022 | 84.56 | 84.72 | 82.29 | 84.67 | 556,643 | +1.57(+1.88%) |
Jul 14, 2022 | 82.44 | 83.14 | 81.54 | 83.11 | 704,079 | -1.41(-1.67%) |
Jul 13, 2022 | 84.61 | 85.02 | 83.29 | 84.52 | 1,063,381 | -1.42(-1.65%) |
Jul 12, 2022 | 85.36 | 87.58 | 84.52 | 85.94 | 1,087,410 | -0.78(-0.90%) |
Jul 11, 2022 | 87.66 | 88.28 | 85.70 | 86.72 | 954,629 | -2.74(-3.07%) |
Jul 08, 2022 | 91.03 | 91.34 | 89.16 | 89.46 | 630,668 | -1.62(-1.78%) |
Jul 07, 2022 | 90.80 | 91.69 | 89.70 | 91.08 | 757,130 | +3.42(+3.90%) |
Jul 06, 2022 | 88.49 | 89.57 | 86.37 | 87.67 | 686,834 | -1.25(-1.41%) |
Jul 05, 2022 | 90.58 | 90.60 | 87.57 | 88.92 | 852,719 | -3.74(-4.04%) |
Jul 01, 2022 | 91.08 | 93.61 | 89.33 | 92.66 | 511,670 | +1.77(+1.95%) |
Jun 30, 2022 | 91.33 | 91.78 | 89.37 | 90.89 | 599,134 | -2.26(-2.42%) |
Jun 29, 2022 | 93.83 | 94.34 | 92.21 | 93.15 | 545,668 | -1.16(-1.23%) |
Jun 28, 2022 | 95.62 | 96.51 | 93.69 | 94.31 | 555,942 | +0.05(+0.05%) |
Jun 27, 2022 | 94.70 | 95.05 | 92.49 | 94.26 | 795,766 | +1.59(+1.72%) |
Jun 24, 2022 | 90.61 | 94.75 | 90.48 | 92.67 | 1,500,102 | +3.17(+3.54%) |
Jun 23, 2022 | 96.00 | 97.05 | 88.88 | 89.50 | 1,183,220 | -8.29(-8.48%) |
Jun 22, 2022 | 99.45 | 100.52 | 97.48 | 97.79 | 491,256 | -4.10(-4.02%) |
Jun 21, 2022 | 101.89 | 103.11 | 99.84 | 101.89 | 414,432 | +2.61(+2.63%) |
Jun 17, 2022 | 99.55 | 100.50 | 97.36 | 99.28 | 880,547 | +0.21(+0.21%) |
Jun 16, 2022 | 102.18 | 102.50 | 97.97 | 99.07 | 711,883 | -5.78(-5.52%) |
Jun 15, 2022 | 103.14 | 105.90 | 102.77 | 104.85 | 444,184 | +2.32(+2.26%) |
Jun 14, 2022 | 102.31 | 103.12 | 101.39 | 102.53 | 485,439 | +0.41(+0.41%) |
Jun 13, 2022 | 105.43 | 105.79 | 101.39 | 102.12 | 849,571 | -6.41(-5.91%) |
Jun 10, 2022 | 109.57 | 111.08 | 107.01 | 108.53 | 709,865 | -4.01(-3.56%) |
Jun 09, 2022 | 117.85 | 117.87 | 112.46 | 112.53 | 1,056,012 | -6.47(-5.44%) |
Jun 08, 2022 | 121.35 | 121.85 | 118.64 | 119.00 | 382,308 | -3.55(-2.89%) |
Jun 07, 2022 | 120.47 | 122.88 | 120.23 | 122.55 | 397,690 | +0.65(+0.54%) |
Jun 06, 2022 | 119.94 | 122.22 | 119.71 | 121.90 | 437,341 | +2.51(+2.10%) |
Jun 03, 2022 | 118.38 | 120.41 | 118.14 | 119.39 | 328,732 | -0.22(-0.18%) |
Jun 02, 2022 | 117.13 | 119.66 | 116.37 | 119.61 | 297,884 | +3.47(+2.99%) |