Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 94.93 | 95.57 | 93.24 | 93.43 | 2,241,847 | -0.89(-0.94%) |
Aug 30, 2022 | 95.75 | 96.84 | 93.06 | 94.32 | 1,185,367 | -0.31(-0.33%) |
Aug 29, 2022 | 93.33 | 95.31 | 93.09 | 94.63 | 1,236,692 | +0.08(+0.08%) |
Aug 26, 2022 | 99.79 | 100.36 | 94.54 | 94.55 | 1,253,119 | -5.31(-5.32%) |
Aug 25, 2022 | 98.37 | 100.15 | 98.05 | 99.86 | 1,464,069 | +2.36(+2.42%) |
Aug 24, 2022 | 96.55 | 98.65 | 96.30 | 97.50 | 1,020,904 | +1.47(+1.53%) |
Aug 23, 2022 | 96.59 | 98.51 | 95.96 | 96.03 | 1,606,672 | -0.09(-0.09%) |
Aug 22, 2022 | 100.29 | 100.49 | 95.84 | 96.12 | 2,654,455 | -7.65(-7.37%) |
Aug 19, 2022 | 105.00 | 105.64 | 102.98 | 103.77 | 1,386,124 | -2.98(-2.79%) |
Aug 18, 2022 | 106.01 | 107.50 | 105.32 | 106.75 | 1,148,999 | +0.65(+0.61%) |
Aug 17, 2022 | 105.52 | 107.00 | 104.49 | 106.10 | 1,735,319 | -1.97(-1.82%) |
Aug 16, 2022 | 107.97 | 109.15 | 107.47 | 108.07 | 1,419,476 | -0.72(-0.66%) |
Aug 15, 2022 | 109.53 | 110.58 | 108.65 | 108.79 | 1,704,005 | -2.64(-2.37%) |
Aug 12, 2022 | 110.08 | 111.77 | 108.78 | 111.43 | 1,827,016 | +2.80(+2.58%) |
Aug 11, 2022 | 107.20 | 109.24 | 106.03 | 108.63 | 2,265,289 | +3.30(+3.13%) |
Aug 10, 2022 | 103.89 | 106.39 | 103.47 | 105.33 | 1,891,904 | +5.90(+5.93%) |
Aug 09, 2022 | 102.23 | 102.23 | 98.87 | 99.43 | 2,186,381 | -3.05(-2.98%) |
Aug 08, 2022 | 100.31 | 103.79 | 99.67 | 102.48 | 2,108,934 | +4.07(+4.14%) |
Aug 05, 2022 | 97.21 | 100.38 | 96.47 | 98.41 | 3,294,330 | -0.66(-0.67%) |
Aug 04, 2022 | 101.00 | 102.45 | 98.17 | 99.07 | 5,636,572 | -10.67(-9.72%) |
Aug 03, 2022 | 109.19 | 110.34 | 108.23 | 109.74 | 2,288,672 | +1.30(+1.20%) |
Aug 02, 2022 | 105.21 | 109.79 | 105.05 | 108.44 | 2,964,110 | +2.06(+1.94%) |
Aug 01, 2022 | 103.64 | 107.54 | 103.03 | 106.38 | 2,152,642 | +1.49(+1.42%) |
Jul 29, 2022 | 103.89 | 105.00 | 103.17 | 104.89 | 1,553,188 | +1.33(+1.28%) |
Jul 28, 2022 | 101.59 | 103.61 | 99.67 | 103.56 | 1,651,292 | +3.27(+3.26%) |
Jul 27, 2022 | 97.25 | 100.70 | 96.89 | 100.29 | 1,939,619 | +4.05(+4.21%) |
Jul 26, 2022 | 96.45 | 97.42 | 95.44 | 96.24 | 1,854,748 | -1.63(-1.67%) |
Jul 25, 2022 | 98.36 | 98.61 | 95.65 | 97.87 | 1,204,919 | +0.24(+0.25%) |
Jul 22, 2022 | 101.19 | 101.25 | 96.84 | 97.63 | 1,113,006 | -2.78(-2.77%) |
Jul 21, 2022 | 97.67 | 100.46 | 97.33 | 100.41 | 2,213,291 | +2.02(+2.05%) |
Jul 20, 2022 | 96.55 | 98.97 | 96.00 | 98.39 | 1,756,350 | +1.28(+1.32%) |
Jul 19, 2022 | 93.08 | 97.19 | 93.08 | 97.11 | 1,635,478 | +6.29(+6.93%) |
Jul 18, 2022 | 93.17 | 94.18 | 90.38 | 90.82 | 1,082,243 | -0.65(-0.71%) |
Jul 15, 2022 | 90.10 | 91.92 | 88.47 | 91.47 | 1,827,108 | +3.89(+4.44%) |
Jul 14, 2022 | 87.80 | 88.75 | 85.06 | 87.58 | 1,737,651 | -2.07(-2.31%) |
Jul 13, 2022 | 87.61 | 90.41 | 86.04 | 89.65 | 1,571,263 | -0.26(-0.29%) |
Jul 12, 2022 | 87.79 | 91.46 | 87.35 | 89.91 | 2,568,179 | +2.40(+2.74%) |
Jul 11, 2022 | 91.08 | 91.94 | 87.26 | 87.51 | 1,757,776 | -4.95(-5.35%) |
Jul 08, 2022 | 92.74 | 93.62 | 90.75 | 92.46 | 1,218,737 | -0.24(-0.26%) |
Jul 07, 2022 | 89.84 | 92.97 | 89.12 | 92.70 | 1,668,225 | +5.16(+5.89%) |
Jul 06, 2022 | 90.24 | 91.66 | 86.99 | 87.54 | 1,621,657 | -3.09(-3.41%) |
Jul 05, 2022 | 87.90 | 90.67 | 85.92 | 90.63 | 1,832,389 | -0.82(-0.90%) |
Jul 01, 2022 | 89.08 | 92.50 | 88.65 | 91.45 | 1,880,410 | +2.38(+2.67%) |
Jun 30, 2022 | 90.44 | 90.53 | 86.51 | 89.07 | 2,450,518 | -3.70(-3.99%) |
Jun 29, 2022 | 94.59 | 94.97 | 91.62 | 92.77 | 1,314,821 | -2.84(-2.97%) |
Jun 28, 2022 | 97.63 | 100.33 | 95.52 | 95.61 | 1,679,957 | -1.89(-1.94%) |
Jun 27, 2022 | 97.90 | 99.09 | 96.14 | 97.50 | 2,209,435 | +0.41(+0.42%) |
Jun 24, 2022 | 93.00 | 97.16 | 92.75 | 97.09 | 2,436,991 | +4.95(+5.37%) |
Jun 23, 2022 | 90.83 | 92.40 | 89.75 | 92.14 | 2,723,786 | +1.18(+1.30%) |
Jun 22, 2022 | 89.69 | 93.64 | 89.38 | 90.96 | 1,861,274 | +0.27(+0.30%) |
Jun 21, 2022 | 90.04 | 91.33 | 88.46 | 90.69 | 2,218,328 | +3.85(+4.43%) |
Jun 17, 2022 | 85.89 | 88.43 | 84.14 | 86.84 | 3,739,575 | +0.68(+0.79%) |
Jun 16, 2022 | 92.03 | 92.33 | 85.28 | 86.16 | 2,731,457 | -9.30(-9.74%) |
Jun 15, 2022 | 96.65 | 97.84 | 91.18 | 95.46 | 3,937,902 | +0.54(+0.57%) |
Jun 14, 2022 | 95.63 | 96.62 | 94.05 | 94.92 | 1,721,011 | -0.32(-0.34%) |
Jun 13, 2022 | 97.78 | 98.21 | 93.54 | 95.24 | 1,796,474 | -6.08(-6.00%) |
Jun 10, 2022 | 104.50 | 105.96 | 101.09 | 101.32 | 1,485,560 | -5.90(-5.50%) |
Jun 09, 2022 | 108.67 | 109.74 | 107.18 | 107.22 | 813,621 | -2.55(-2.32%) |
Jun 08, 2022 | 109.35 | 111.37 | 107.92 | 109.77 | 1,055,055 | +0.11(+0.10%) |
Jun 07, 2022 | 108.23 | 111.11 | 107.34 | 109.66 | 1,298,299 | -0.23(-0.21%) |
Jun 06, 2022 | 108.52 | 111.03 | 107.44 | 109.89 | 1,745,435 | +3.61(+3.40%) |
Jun 03, 2022 | 108.11 | 109.26 | 106.02 | 106.28 | 1,253,265 | -4.61(-4.16%) |
Jun 02, 2022 | 108.00 | 110.99 | 107.53 | 110.89 | 1,781,126 | +3.37(+3.13%) |