Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 97.08 | 97.87 | 95.83 | 96.05 | 1,470,903 | -0.36(-0.38%) |
Aug 30, 2022 | 97.20 | 97.44 | 95.76 | 96.41 | 1,688,706 | -0.13(-0.14%) |
Aug 29, 2022 | 96.96 | 97.34 | 95.79 | 96.55 | 951,825 | -1.62(-1.65%) |
Aug 26, 2022 | 102.23 | 102.59 | 98.08 | 98.16 | 1,166,417 | -3.52(-3.46%) |
Aug 25, 2022 | 100.47 | 101.70 | 99.67 | 101.68 | 1,291,733 | +1.90(+1.91%) |
Aug 24, 2022 | 99.18 | 100.23 | 98.51 | 99.78 | 887,218 | +0.32(+0.33%) |
Aug 23, 2022 | 98.82 | 100.60 | 98.61 | 99.45 | 1,309,235 | +1.26(+1.29%) |
Aug 22, 2022 | 99.49 | 99.58 | 97.42 | 98.19 | 1,439,958 | -3.41(-3.36%) |
Aug 19, 2022 | 101.98 | 102.58 | 101.35 | 101.60 | 1,394,193 | -1.48(-1.44%) |
Aug 18, 2022 | 103.51 | 103.76 | 102.83 | 103.08 | 1,180,183 | -0.05(-0.05%) |
Aug 17, 2022 | 102.94 | 103.40 | 101.92 | 103.13 | 1,432,182 | -1.85(-1.77%) |
Aug 16, 2022 | 103.65 | 105.75 | 103.65 | 104.98 | 1,616,581 | +1.56(+1.51%) |
Aug 15, 2022 | 103.07 | 103.70 | 101.74 | 103.42 | 1,112,575 | -0.73(-0.70%) |
Aug 12, 2022 | 104.03 | 104.34 | 102.69 | 104.16 | 1,057,222 | +1.04(+1.00%) |
Aug 11, 2022 | 104.35 | 105.09 | 102.75 | 103.12 | 1,748,917 | +0.50(+0.49%) |
Aug 10, 2022 | 99.04 | 103.51 | 98.62 | 102.62 | 1,971,893 | +5.80(+5.99%) |
Aug 09, 2022 | 97.44 | 97.48 | 96.35 | 96.82 | 1,288,478 | -0.95(-0.97%) |
Aug 08, 2022 | 98.08 | 99.68 | 97.63 | 97.77 | 1,072,912 | +0.50(+0.52%) |
Aug 05, 2022 | 96.28 | 97.77 | 96.03 | 97.27 | 1,382,664 | -0.01(-0.01%) |
Aug 04, 2022 | 97.65 | 97.77 | 96.43 | 97.28 | 1,809,560 | -0.38(-0.39%) |
Aug 03, 2022 | 96.95 | 97.95 | 96.10 | 97.66 | 1,293,210 | +2.47(+2.60%) |
Aug 02, 2022 | 96.50 | 96.53 | 94.75 | 95.18 | 907,305 | -1.96(-2.02%) |
Aug 01, 2022 | 95.32 | 97.35 | 94.41 | 97.14 | 1,988,810 | +1.16(+1.21%) |
Jul 29, 2022 | 95.18 | 96.62 | 95.13 | 95.98 | 2,467,097 | +1.44(+1.53%) |
Jul 28, 2022 | 95.12 | 95.66 | 92.55 | 94.54 | 1,528,581 | -0.77(-0.81%) |
Jul 27, 2022 | 94.67 | 95.93 | 93.53 | 95.31 | 2,432,738 | +1.83(+1.96%) |
Jul 26, 2022 | 94.08 | 95.18 | 93.22 | 93.47 | 1,671,973 | -1.58(-1.66%) |
Jul 25, 2022 | 95.03 | 95.80 | 93.33 | 95.05 | 2,107,357 | +0.02(+0.02%) |
Jul 22, 2022 | 94.64 | 96.27 | 94.15 | 95.03 | 2,771,322 | +0.00(+0.00%) |
Jul 21, 2022 | 96.94 | 98.02 | 93.42 | 95.03 | 6,862,516 | -9.31(-8.93%) |
Jul 20, 2022 | 103.10 | 104.48 | 102.60 | 104.35 | 2,551,029 | +0.93(+0.90%) |
Jul 19, 2022 | 101.00 | 103.66 | 101.00 | 103.42 | 2,104,596 | +3.38(+3.38%) |
Jul 18, 2022 | 100.37 | 102.44 | 99.39 | 100.03 | 2,215,530 | +1.19(+1.20%) |
Jul 15, 2022 | 97.04 | 98.84 | 95.60 | 98.84 | 2,488,162 | +4.47(+4.73%) |
Jul 14, 2022 | 92.49 | 94.82 | 91.80 | 94.38 | 1,947,953 | -0.33(-0.35%) |
Jul 13, 2022 | 93.08 | 95.35 | 91.36 | 94.71 | 1,837,857 | -0.16(-0.17%) |
Jul 12, 2022 | 92.57 | 96.19 | 92.57 | 94.87 | 1,923,116 | +0.31(+0.33%) |
Jul 11, 2022 | 94.03 | 95.89 | 93.96 | 94.56 | 1,458,309 | -0.67(-0.71%) |
Jul 08, 2022 | 95.03 | 95.69 | 92.96 | 95.23 | 1,329,021 | +0.50(+0.53%) |
Jul 07, 2022 | 94.20 | 95.50 | 93.23 | 94.73 | 1,277,585 | +1.90(+2.05%) |
Jul 06, 2022 | 93.02 | 93.75 | 91.40 | 92.83 | 1,055,068 | -0.28(-0.30%) |
Jul 05, 2022 | 90.34 | 93.11 | 89.76 | 93.10 | 1,280,645 | +0.27(+0.29%) |
Jul 01, 2022 | 89.56 | 93.23 | 89.21 | 92.84 | 1,546,136 | +2.96(+3.29%) |
Jun 30, 2022 | 88.27 | 91.09 | 87.36 | 89.88 | 1,758,814 | -0.96(-1.06%) |
Jun 29, 2022 | 91.76 | 92.09 | 89.72 | 90.84 | 1,627,836 | -1.63(-1.77%) |
Jun 28, 2022 | 95.14 | 96.39 | 92.08 | 92.48 | 1,710,246 | -1.25(-1.34%) |
Jun 27, 2022 | 94.95 | 95.35 | 93.22 | 93.73 | 2,064,392 | -0.51(-0.54%) |
Jun 24, 2022 | 90.92 | 95.08 | 90.67 | 94.24 | 5,731,344 | +4.82(+5.39%) |
Jun 23, 2022 | 89.14 | 89.80 | 87.39 | 89.43 | 2,101,050 | +0.08(+0.09%) |
Jun 22, 2022 | 88.36 | 90.16 | 88.02 | 89.35 | 1,800,904 | -0.44(-0.49%) |
Jun 21, 2022 | 92.75 | 93.50 | 88.63 | 89.79 | 2,260,590 | +0.06(+0.06%) |
Jun 17, 2022 | 85.78 | 90.40 | 85.63 | 89.73 | 5,064,593 | +4.65(+5.46%) |
Jun 16, 2022 | 87.34 | 87.51 | 83.65 | 85.08 | 3,113,947 | -4.89(-5.44%) |
Jun 15, 2022 | 89.03 | 91.50 | 87.95 | 89.98 | 3,161,759 | +2.70(+3.09%) |
Jun 14, 2022 | 87.84 | 88.80 | 86.76 | 87.28 | 2,835,684 | -0.02(-0.02%) |
Jun 13, 2022 | 89.70 | 91.78 | 86.87 | 87.30 | 3,711,600 | -5.97(-6.40%) |
Jun 10, 2022 | 98.16 | 99.46 | 93.14 | 93.27 | 2,692,639 | -7.59(-7.53%) |
Jun 09, 2022 | 104.60 | 104.95 | 100.84 | 100.86 | 1,734,252 | -4.04(-3.85%) |
Jun 08, 2022 | 106.51 | 107.78 | 104.69 | 104.90 | 1,263,436 | -2.68(-2.49%) |
Jun 07, 2022 | 104.54 | 107.87 | 104.47 | 107.58 | 1,122,874 | +2.09(+1.98%) |
Jun 06, 2022 | 105.39 | 106.48 | 103.96 | 105.49 | 1,294,037 | +0.68(+0.65%) |
Jun 03, 2022 | 105.80 | 107.01 | 104.77 | 104.80 | 1,281,668 | -2.37(-2.21%) |
Jun 02, 2022 | 106.47 | 107.22 | 105.15 | 107.17 | 1,350,704 | +1.49(+1.41%) |