Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 102.27 | 102.27 | 100.78 | 100.93 | 56,839 | -1.37(-1.34%) |
Aug 30, 2022 | 102.90 | 102.90 | 100.83 | 102.30 | 61,073 | -1.06(-1.03%) |
Aug 29, 2022 | 103.83 | 103.92 | 102.54 | 103.36 | 72,248 | -0.82(-0.79%) |
Aug 26, 2022 | 107.86 | 108.03 | 104.00 | 104.18 | 85,038 | -4.00(-3.69%) |
Aug 25, 2022 | 106.19 | 108.84 | 106.19 | 108.18 | 55,105 | +2.18(+2.06%) |
Aug 24, 2022 | 106.65 | 107.55 | 105.69 | 106.00 | 41,181 | -0.45(-0.43%) |
Aug 23, 2022 | 106.27 | 107.25 | 105.94 | 106.45 | 40,814 | -0.18(-0.17%) |
Aug 22, 2022 | 108.04 | 109.49 | 106.33 | 106.63 | 42,923 | -2.48(-2.27%) |
Aug 19, 2022 | 110.69 | 111.29 | 109.08 | 109.11 | 94,529 | -1.74(-1.57%) |
Aug 18, 2022 | 110.87 | 111.21 | 109.78 | 110.85 | 46,594 | +0.11(+0.10%) |
Aug 17, 2022 | 111.25 | 111.25 | 109.57 | 110.75 | 47,931 | -1.67(-1.49%) |
Aug 16, 2022 | 110.80 | 112.68 | 110.37 | 112.42 | 60,139 | +2.03(+1.84%) |
Aug 15, 2022 | 108.03 | 110.59 | 107.65 | 110.39 | 64,899 | +1.24(+1.13%) |
Aug 12, 2022 | 107.78 | 109.15 | 106.56 | 109.15 | 46,843 | +2.74(+2.58%) |
Aug 11, 2022 | 106.66 | 107.73 | 106.32 | 106.41 | 45,725 | +0.44(+0.41%) |
Aug 10, 2022 | 105.28 | 106.47 | 105.28 | 105.98 | 80,480 | +2.35(+2.26%) |
Aug 09, 2022 | 104.77 | 104.77 | 102.90 | 103.63 | 70,078 | -1.18(-1.12%) |
Aug 08, 2022 | 105.28 | 106.03 | 104.28 | 104.81 | 73,834 | -0.04(-0.04%) |
Aug 05, 2022 | 103.39 | 105.35 | 103.23 | 104.85 | 50,425 | +0.41(+0.40%) |
Aug 04, 2022 | 104.26 | 105.06 | 104.03 | 104.43 | 51,916 | +0.11(+0.10%) |
Aug 03, 2022 | 105.54 | 105.54 | 104.16 | 104.33 | 86,427 | -0.96(-0.91%) |
Aug 02, 2022 | 107.03 | 107.53 | 105.17 | 105.28 | 67,011 | -2.41(-2.24%) |
Aug 01, 2022 | 107.42 | 109.08 | 106.68 | 107.69 | 90,106 | -0.63(-0.58%) |
Jul 29, 2022 | 110.64 | 112.15 | 107.85 | 108.32 | 350,929 | -2.61(-2.35%) |
Jul 28, 2022 | 107.58 | 111.01 | 107.58 | 110.93 | 102,452 | +3.52(+3.28%) |
Jul 27, 2022 | 105.01 | 107.79 | 102.82 | 107.41 | 116,346 | +5.22(+5.11%) |
Jul 26, 2022 | 102.05 | 103.06 | 101.44 | 102.18 | 85,786 | -0.16(-0.15%) |
Jul 25, 2022 | 101.46 | 102.34 | 100.45 | 102.34 | 63,422 | +1.76(+1.75%) |
Jul 22, 2022 | 100.96 | 101.45 | 99.01 | 100.58 | 71,004 | -0.07(-0.07%) |
Jul 21, 2022 | 98.70 | 100.81 | 98.70 | 100.65 | 68,482 | +0.57(+0.57%) |
Jul 20, 2022 | 99.75 | 100.52 | 98.79 | 100.08 | 81,610 | +0.63(+0.63%) |
Jul 19, 2022 | 97.31 | 99.77 | 97.31 | 99.45 | 66,941 | +3.25(+3.38%) |
Jul 18, 2022 | 97.01 | 97.86 | 95.69 | 96.20 | 58,469 | -0.51(-0.53%) |
Jul 15, 2022 | 97.24 | 97.51 | 95.58 | 96.71 | 70,639 | +0.89(+0.93%) |
Jul 14, 2022 | 93.89 | 96.04 | 93.04 | 95.82 | 91,016 | +0.51(+0.54%) |
Jul 13, 2022 | 94.93 | 95.72 | 94.03 | 95.31 | 40,333 | -0.16(-0.17%) |
Jul 12, 2022 | 95.24 | 96.64 | 95.05 | 95.47 | 53,676 | +0.00(+0.00%) |
Jul 11, 2022 | 94.90 | 95.56 | 93.76 | 95.47 | 74,963 | +0.43(+0.46%) |
Jul 08, 2022 | 96.18 | 96.18 | 94.45 | 95.04 | 74,758 | -0.70(-0.73%) |
Jul 07, 2022 | 97.33 | 97.87 | 95.37 | 95.73 | 161,047 | -1.49(-1.53%) |
Jul 06, 2022 | 97.25 | 98.02 | 94.63 | 97.22 | 81,005 | -0.48(-0.49%) |
Jul 05, 2022 | 97.10 | 97.88 | 94.83 | 97.70 | 120,890 | -1.12(-1.13%) |
Jul 01, 2022 | 97.10 | 99.09 | 96.47 | 98.82 | 93,509 | +0.98(+1.01%) |
Jun 30, 2022 | 95.72 | 97.91 | 95.61 | 97.84 | 96,804 | +1.26(+1.31%) |
Jun 29, 2022 | 97.22 | 97.22 | 95.31 | 96.57 | 63,078 | -0.57(-0.59%) |
Jun 28, 2022 | 99.03 | 100.00 | 96.86 | 97.14 | 68,172 | -1.02(-1.04%) |
Jun 27, 2022 | 99.29 | 99.54 | 98.04 | 98.17 | 75,721 | -0.40(-0.40%) |
Jun 24, 2022 | 95.37 | 98.59 | 95.37 | 98.56 | 207,344 | +3.86(+4.08%) |
Jun 23, 2022 | 94.13 | 94.91 | 93.24 | 94.70 | 57,421 | +0.39(+0.41%) |
Jun 22, 2022 | 92.68 | 94.85 | 92.20 | 94.31 | 86,401 | +0.80(+0.86%) |
Jun 21, 2022 | 93.47 | 94.41 | 92.11 | 93.51 | 73,171 | +1.05(+1.14%) |
Jun 17, 2022 | 93.26 | 93.67 | 91.74 | 92.46 | 143,782 | -0.30(-0.32%) |
Jun 16, 2022 | 95.13 | 95.13 | 92.41 | 92.76 | 109,391 | -4.08(-4.22%) |
Jun 15, 2022 | 98.14 | 98.60 | 96.18 | 96.84 | 81,882 | -0.14(-0.14%) |
Jun 14, 2022 | 98.06 | 98.06 | 95.71 | 96.98 | 66,254 | -1.31(-1.34%) |
Jun 13, 2022 | 99.52 | 100.16 | 97.79 | 98.29 | 64,789 | -3.22(-3.18%) |
Jun 10, 2022 | 103.54 | 103.54 | 101.44 | 101.52 | 60,653 | -2.90(-2.77%) |
Jun 09, 2022 | 105.24 | 105.71 | 104.13 | 104.41 | 61,824 | -1.20(-1.13%) |
Jun 08, 2022 | 106.64 | 106.89 | 105.07 | 105.61 | 51,557 | -1.96(-1.82%) |
Jun 07, 2022 | 107.28 | 107.89 | 106.74 | 107.57 | 46,596 | -0.80(-0.74%) |
Jun 06, 2022 | 108.12 | 109.06 | 107.41 | 108.37 | 74,048 | +1.00(+0.94%) |
Jun 03, 2022 | 107.52 | 107.94 | 106.65 | 107.37 | 46,764 | -1.48(-1.36%) |
Jun 02, 2022 | 106.24 | 108.84 | 106.24 | 108.84 | 38,165 | +2.57(+2.42%) |