Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 110.57 | 111.64 | 106.98 | 108.32 | 69,059 | -1.62(-1.47%) |
Aug 30, 2022 | 112.48 | 112.48 | 109.20 | 109.94 | 57,091 | -1.79(-1.60%) |
Aug 29, 2022 | 111.35 | 112.98 | 111.06 | 111.73 | 45,643 | -1.49(-1.32%) |
Aug 26, 2022 | 120.29 | 120.29 | 113.00 | 113.22 | 52,693 | -7.29(-6.05%) |
Aug 25, 2022 | 119.72 | 120.60 | 117.68 | 120.51 | 74,543 | +2.02(+1.70%) |
Aug 24, 2022 | 115.23 | 119.33 | 113.89 | 118.49 | 90,745 | +2.30(+1.98%) |
Aug 23, 2022 | 112.48 | 116.54 | 110.16 | 116.19 | 119,021 | +3.16(+2.80%) |
Aug 22, 2022 | 108.96 | 113.12 | 108.96 | 113.03 | 87,829 | +2.54(+2.30%) |
Aug 19, 2022 | 118.66 | 119.99 | 110.02 | 110.49 | 106,561 | -9.51(-7.93%) |
Aug 18, 2022 | 117.67 | 120.00 | 116.70 | 120.00 | 75,688 | +1.80(+1.52%) |
Aug 17, 2022 | 119.32 | 120.99 | 115.59 | 118.20 | 88,945 | -2.81(-2.32%) |
Aug 16, 2022 | 121.24 | 121.54 | 119.14 | 121.01 | 71,032 | -0.09(-0.07%) |
Aug 15, 2022 | 118.00 | 121.44 | 117.96 | 121.10 | 71,661 | +1.80(+1.51%) |
Aug 12, 2022 | 113.46 | 119.74 | 113.46 | 119.30 | 108,305 | +6.02(+5.31%) |
Aug 11, 2022 | 112.95 | 115.42 | 112.13 | 113.28 | 96,599 | +0.46(+0.41%) |
Aug 10, 2022 | 112.55 | 113.42 | 110.15 | 112.82 | 88,296 | +2.33(+2.11%) |
Aug 09, 2022 | 109.28 | 111.75 | 108.91 | 110.49 | 85,337 | +0.52(+0.47%) |
Aug 08, 2022 | 106.53 | 113.42 | 105.30 | 109.97 | 128,748 | +4.94(+4.70%) |
Aug 05, 2022 | 102.61 | 105.07 | 101.92 | 105.03 | 71,739 | +2.52(+2.46%) |
Aug 04, 2022 | 109.57 | 109.57 | 101.76 | 102.51 | 79,052 | -0.46(-0.45%) |
Aug 03, 2022 | 103.83 | 105.32 | 102.28 | 102.97 | 78,302 | +1.38(+1.36%) |
Aug 02, 2022 | 102.00 | 102.43 | 99.84 | 101.59 | 57,388 | -0.46(-0.45%) |
Aug 01, 2022 | 99.24 | 102.61 | 98.82 | 102.05 | 84,411 | +2.25(+2.25%) |
Jul 29, 2022 | 100.41 | 100.41 | 98.30 | 99.80 | 60,920 | -0.09(-0.09%) |
Jul 28, 2022 | 97.50 | 101.14 | 96.33 | 99.89 | 52,798 | +1.08(+1.09%) |
Jul 27, 2022 | 98.74 | 100.29 | 97.35 | 98.81 | 44,354 | +0.07(+0.07%) |
Jul 26, 2022 | 97.74 | 99.30 | 96.73 | 98.74 | 60,138 | +0.26(+0.26%) |
Jul 25, 2022 | 98.74 | 99.43 | 97.69 | 98.48 | 53,492 | +0.01(+0.01%) |
Jul 22, 2022 | 99.04 | 99.04 | 95.81 | 98.47 | 92,668 | -0.08(-0.08%) |
Jul 21, 2022 | 91.22 | 98.55 | 90.80 | 98.55 | 92,563 | +6.57(+7.14%) |
Jul 20, 2022 | 92.24 | 93.36 | 91.06 | 91.98 | 98,520 | +0.28(+0.31%) |
Jul 19, 2022 | 90.86 | 92.59 | 90.56 | 91.70 | 64,838 | +2.40(+2.69%) |
Jul 18, 2022 | 91.68 | 94.82 | 87.43 | 89.30 | 79,117 | -1.84(-2.02%) |
Jul 15, 2022 | 91.03 | 91.43 | 89.50 | 91.14 | 84,769 | +1.62(+1.81%) |
Jul 14, 2022 | 85.05 | 89.78 | 84.49 | 89.52 | 73,887 | +3.12(+3.61%) |
Jul 13, 2022 | 83.38 | 87.14 | 83.38 | 86.40 | 62,163 | +1.14(+1.34%) |
Jul 12, 2022 | 85.27 | 86.52 | 84.32 | 85.26 | 51,315 | +0.27(+0.32%) |
Jul 11, 2022 | 87.70 | 88.48 | 84.55 | 84.99 | 45,158 | -2.63(-3.00%) |
Jul 08, 2022 | 87.11 | 90.02 | 86.89 | 87.62 | 32,146 | -0.26(-0.30%) |
Jul 07, 2022 | 87.51 | 89.15 | 82.48 | 87.88 | 39,632 | +1.78(+2.07%) |
Jul 06, 2022 | 88.74 | 88.87 | 84.85 | 86.10 | 54,771 | -2.64(-2.97%) |
Jul 05, 2022 | 86.50 | 89.23 | 85.24 | 88.74 | 78,668 | +0.31(+0.35%) |
Jul 01, 2022 | 83.82 | 88.74 | 83.82 | 88.43 | 57,350 | +3.93(+4.65%) |
Jun 30, 2022 | 83.19 | 86.29 | 82.27 | 84.50 | 72,112 | -0.12(-0.14%) |
Jun 29, 2022 | 85.59 | 85.59 | 83.61 | 84.62 | 57,550 | -1.30(-1.51%) |
Jun 28, 2022 | 91.17 | 91.17 | 85.73 | 85.92 | 80,568 | -4.66(-5.14%) |
Jun 27, 2022 | 90.25 | 92.12 | 89.07 | 90.58 | 120,406 | +1.20(+1.34%) |
Jun 24, 2022 | 89.24 | 90.36 | 88.11 | 89.38 | 270,960 | +1.38(+1.57%) |
Jun 23, 2022 | 84.00 | 88.23 | 84.00 | 88.00 | 95,143 | +4.93(+5.93%) |
Jun 22, 2022 | 82.14 | 83.48 | 80.55 | 83.07 | 84,908 | +0.23(+0.28%) |
Jun 21, 2022 | 89.75 | 90.57 | 82.60 | 82.84 | 75,156 | -6.14(-6.90%) |
Jun 17, 2022 | 87.12 | 90.44 | 86.52 | 88.98 | 111,032 | +2.28(+2.63%) |
Jun 16, 2022 | 94.55 | 94.55 | 85.61 | 86.70 | 85,001 | -10.56(-10.86%) |
Jun 15, 2022 | 98.28 | 100.45 | 96.56 | 97.26 | 106,338 | +0.56(+0.58%) |
Jun 14, 2022 | 97.84 | 99.89 | 95.19 | 96.70 | 104,861 | -1.09(-1.11%) |
Jun 13, 2022 | 96.09 | 97.94 | 94.57 | 97.79 | 74,555 | -1.04(-1.05%) |
Jun 10, 2022 | 97.33 | 100.12 | 97.33 | 98.83 | 79,923 | -0.03(-0.03%) |
Jun 09, 2022 | 98.88 | 99.32 | 97.05 | 98.86 | 71,587 | -0.83(-0.83%) |
Jun 08, 2022 | 100.25 | 101.45 | 97.75 | 99.69 | 58,147 | -0.57(-0.57%) |
Jun 07, 2022 | 99.68 | 100.37 | 97.82 | 100.26 | 67,866 | -0.12(-0.12%) |
Jun 06, 2022 | 98.79 | 101.06 | 97.76 | 100.38 | 74,503 | +2.38(+2.43%) |
Jun 03, 2022 | 95.24 | 98.73 | 93.43 | 98.00 | 96,806 | +2.18(+2.28%) |
Jun 02, 2022 | 93.55 | 96.46 | 92.34 | 95.82 | 67,068 | +2.73(+2.93%) |