Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.08 | 83.59 | 81.41 | 81.75 | 2,354,733 | -0.85(-1.03%) |
Aug 30, 2022 | 84.40 | 85.41 | 82.41 | 82.60 | 1,528,074 | -0.85(-1.02%) |
Aug 29, 2022 | 83.51 | 84.18 | 82.54 | 83.46 | 1,324,403 | -0.12(-0.14%) |
Aug 26, 2022 | 88.77 | 88.97 | 83.55 | 83.58 | 1,448,781 | -4.61(-5.23%) |
Aug 25, 2022 | 87.11 | 88.51 | 86.94 | 88.19 | 865,473 | +1.39(+1.60%) |
Aug 24, 2022 | 85.42 | 87.03 | 84.88 | 86.80 | 1,524,850 | +1.12(+1.31%) |
Aug 23, 2022 | 87.38 | 88.30 | 85.47 | 85.67 | 2,041,150 | -1.79(-2.05%) |
Aug 22, 2022 | 90.79 | 90.95 | 87.35 | 87.46 | 2,031,145 | -4.39(-4.78%) |
Aug 19, 2022 | 94.27 | 94.32 | 91.12 | 91.85 | 2,069,277 | -3.23(-3.40%) |
Aug 18, 2022 | 95.46 | 95.46 | 93.67 | 95.08 | 1,448,660 | -0.06(-0.07%) |
Aug 17, 2022 | 94.05 | 95.51 | 92.81 | 95.15 | 1,642,419 | -0.97(-1.00%) |
Aug 16, 2022 | 93.72 | 96.89 | 92.60 | 96.11 | 2,589,642 | +1.89(+2.01%) |
Aug 15, 2022 | 91.91 | 94.75 | 91.91 | 94.22 | 2,485,146 | +1.56(+1.68%) |
Aug 12, 2022 | 91.49 | 92.83 | 90.53 | 92.66 | 1,402,746 | +1.45(+1.59%) |
Aug 11, 2022 | 89.92 | 93.31 | 89.19 | 91.21 | 2,453,582 | +3.13(+3.55%) |
Aug 10, 2022 | 87.03 | 89.51 | 87.03 | 88.09 | 2,787,527 | +3.00(+3.52%) |
Aug 09, 2022 | 89.16 | 89.85 | 84.91 | 85.09 | 2,798,098 | -4.85(-5.40%) |
Aug 08, 2022 | 89.97 | 92.05 | 89.57 | 89.94 | 1,693,167 | +0.89(+1.00%) |
Aug 05, 2022 | 87.29 | 90.03 | 86.61 | 89.05 | 2,158,430 | +2.14(+2.47%) |
Aug 04, 2022 | 87.23 | 88.74 | 86.79 | 86.91 | 2,713,014 | -0.04(-0.04%) |
Aug 03, 2022 | 87.35 | 87.37 | 85.26 | 86.94 | 3,484,608 | -0.33(-0.38%) |
Aug 02, 2022 | 89.16 | 89.63 | 87.24 | 87.28 | 1,947,621 | -2.84(-3.15%) |
Aug 01, 2022 | 89.59 | 91.63 | 88.16 | 90.12 | 2,451,156 | -0.19(-0.22%) |
Jul 29, 2022 | 90.57 | 90.85 | 86.81 | 90.31 | 7,320,846 | -1.16(-1.27%) |
Jul 28, 2022 | 92.60 | 97.32 | 90.93 | 91.47 | 8,261,438 | -17.51(-16.07%) |
Jul 27, 2022 | 107.09 | 109.84 | 105.96 | 108.98 | 1,364,459 | +2.22(+2.08%) |
Jul 26, 2022 | 105.98 | 107.23 | 104.61 | 106.77 | 1,557,348 | +0.69(+0.65%) |
Jul 25, 2022 | 106.84 | 107.89 | 105.49 | 106.08 | 1,240,489 | -1.28(-1.19%) |
Jul 22, 2022 | 107.64 | 109.17 | 106.50 | 107.36 | 940,778 | -0.04(-0.04%) |
Jul 21, 2022 | 106.31 | 107.55 | 104.58 | 107.40 | 1,306,626 | +1.40(+1.32%) |
Jul 20, 2022 | 104.90 | 106.16 | 104.13 | 105.99 | 1,457,674 | +1.57(+1.50%) |
Jul 19, 2022 | 100.68 | 104.54 | 100.07 | 104.43 | 1,555,781 | +5.32(+5.36%) |
Jul 18, 2022 | 99.75 | 101.30 | 98.72 | 99.11 | 1,010,331 | -0.30(-0.30%) |
Jul 15, 2022 | 100.06 | 100.20 | 97.69 | 99.41 | 914,105 | +0.95(+0.96%) |
Jul 14, 2022 | 98.67 | 99.18 | 96.62 | 98.46 | 1,154,552 | -1.77(-1.77%) |
Jul 13, 2022 | 97.63 | 100.92 | 96.56 | 100.23 | 1,487,470 | +0.69(+0.69%) |
Jul 12, 2022 | 100.83 | 102.85 | 98.56 | 99.55 | 1,873,846 | -1.38(-1.37%) |
Jul 11, 2022 | 102.04 | 102.65 | 100.35 | 100.93 | 1,290,539 | -1.40(-1.37%) |
Jul 08, 2022 | 103.08 | 104.14 | 102.06 | 102.33 | 1,574,312 | -1.51(-1.46%) |
Jul 07, 2022 | 103.45 | 103.91 | 101.92 | 103.84 | 1,371,827 | +0.93(+0.90%) |
Jul 06, 2022 | 102.00 | 103.81 | 100.92 | 102.91 | 1,626,807 | +0.50(+0.49%) |
Jul 05, 2022 | 98.60 | 102.50 | 97.45 | 102.41 | 1,896,183 | +2.86(+2.87%) |
Jul 01, 2022 | 97.86 | 100.51 | 97.27 | 99.55 | 1,160,569 | +2.25(+2.32%) |
Jun 30, 2022 | 96.73 | 99.11 | 96.04 | 97.30 | 1,609,505 | -1.14(-1.16%) |
Jun 29, 2022 | 99.09 | 100.04 | 97.15 | 98.44 | 1,501,700 | -1.28(-1.28%) |
Jun 28, 2022 | 101.88 | 103.55 | 99.56 | 99.72 | 1,278,437 | -1.63(-1.61%) |
Jun 27, 2022 | 103.62 | 103.87 | 100.78 | 101.36 | 1,140,276 | -1.79(-1.74%) |
Jun 24, 2022 | 99.77 | 103.42 | 99.11 | 103.15 | 2,678,148 | +4.38(+4.43%) |
Jun 23, 2022 | 94.70 | 98.87 | 94.70 | 98.77 | 2,207,324 | +4.12(+4.35%) |
Jun 22, 2022 | 92.98 | 96.09 | 92.26 | 94.65 | 2,415,621 | -0.60(-0.63%) |
Jun 21, 2022 | 98.71 | 98.71 | 94.69 | 95.25 | 2,326,201 | -0.56(-0.58%) |
Jun 17, 2022 | 93.81 | 96.66 | 93.03 | 95.81 | 5,462,932 | +1.44(+1.52%) |
Jun 16, 2022 | 96.50 | 96.96 | 92.91 | 94.37 | 2,391,304 | -4.51(-4.56%) |
Jun 15, 2022 | 99.79 | 100.45 | 97.42 | 98.88 | 1,798,474 | -0.19(-0.20%) |
Jun 14, 2022 | 98.19 | 100.46 | 97.94 | 99.07 | 2,094,008 | +0.88(+0.90%) |
Jun 13, 2022 | 99.74 | 100.58 | 97.48 | 98.19 | 1,984,522 | -3.84(-3.76%) |
Jun 10, 2022 | 107.02 | 107.02 | 102.00 | 102.03 | 2,066,000 | -7.39(-6.75%) |
Jun 09, 2022 | 110.00 | 111.04 | 108.92 | 109.42 | 1,401,984 | -1.42(-1.28%) |
Jun 08, 2022 | 110.67 | 111.97 | 109.83 | 110.84 | 1,958,056 | -0.78(-0.70%) |
Jun 07, 2022 | 110.79 | 111.72 | 108.49 | 111.62 | 2,080,090 | -0.03(-0.02%) |
Jun 06, 2022 | 105.98 | 111.95 | 105.51 | 111.64 | 3,314,665 | +6.10(+5.78%) |
Jun 03, 2022 | 106.89 | 107.12 | 105.14 | 105.54 | 1,582,270 | -1.72(-1.61%) |
Jun 02, 2022 | 106.58 | 107.72 | 105.90 | 107.26 | 2,433,896 | +1.57(+1.48%) |