Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 95.47 | 95.62 | 93.37 | 94.16 | 1,812,025 | -0.72(-0.76%) |
Aug 30, 2022 | 97.77 | 97.77 | 94.16 | 94.88 | 1,562,291 | -1.46(-1.52%) |
Aug 29, 2022 | 96.97 | 98.03 | 96.02 | 96.34 | 1,536,782 | -1.50(-1.53%) |
Aug 26, 2022 | 103.32 | 103.89 | 97.80 | 97.84 | 2,498,942 | -5.74(-5.54%) |
Aug 25, 2022 | 100.34 | 103.61 | 100.33 | 103.59 | 1,857,093 | +3.75(+3.75%) |
Aug 24, 2022 | 99.20 | 100.26 | 98.40 | 99.84 | 1,405,513 | +0.60(+0.61%) |
Aug 23, 2022 | 98.78 | 100.33 | 98.67 | 99.24 | 1,219,501 | +0.58(+0.59%) |
Aug 22, 2022 | 101.00 | 101.09 | 98.27 | 98.66 | 2,017,569 | -4.03(-3.92%) |
Aug 19, 2022 | 104.24 | 105.01 | 102.26 | 102.69 | 1,853,762 | -2.82(-2.67%) |
Aug 18, 2022 | 103.32 | 105.94 | 102.77 | 105.51 | 2,893,980 | +2.18(+2.11%) |
Aug 17, 2022 | 104.27 | 104.28 | 102.05 | 103.32 | 1,249,074 | -2.37(-2.24%) |
Aug 16, 2022 | 106.51 | 106.65 | 104.61 | 105.69 | 984,497 | -1.22(-1.14%) |
Aug 15, 2022 | 107.52 | 108.19 | 105.66 | 106.90 | 1,087,110 | -0.82(-0.76%) |
Aug 12, 2022 | 105.78 | 108.25 | 105.42 | 107.72 | 1,601,042 | +3.00(+2.87%) |
Aug 11, 2022 | 106.20 | 107.94 | 104.54 | 104.72 | 1,267,501 | -0.72(-0.68%) |
Aug 10, 2022 | 104.13 | 106.27 | 103.15 | 105.44 | 1,815,791 | +4.01(+3.95%) |
Aug 09, 2022 | 104.15 | 104.44 | 100.04 | 101.43 | 2,595,856 | -5.07(-4.76%) |
Aug 08, 2022 | 106.55 | 107.69 | 105.19 | 106.50 | 2,869,452 | -0.50(-0.47%) |
Aug 05, 2022 | 107.31 | 108.88 | 105.71 | 107.01 | 2,871,085 | -0.82(-0.76%) |
Aug 04, 2022 | 105.75 | 108.07 | 103.98 | 107.83 | 3,992,564 | +1.52(+1.43%) |
Aug 03, 2022 | 103.08 | 106.50 | 103.08 | 106.31 | 2,337,897 | +3.60(+3.51%) |
Aug 02, 2022 | 102.96 | 104.21 | 102.02 | 102.70 | 1,009,887 | -1.22(-1.17%) |
Aug 01, 2022 | 102.87 | 104.85 | 101.96 | 103.92 | 1,394,459 | +0.52(+0.50%) |
Jul 29, 2022 | 102.24 | 103.65 | 101.52 | 103.40 | 1,466,368 | +1.14(+1.11%) |
Jul 28, 2022 | 101.48 | 102.35 | 99.65 | 102.27 | 1,584,659 | +0.60(+0.59%) |
Jul 27, 2022 | 99.62 | 102.29 | 99.11 | 101.67 | 2,068,769 | +3.96(+4.05%) |
Jul 26, 2022 | 99.62 | 99.62 | 97.42 | 97.71 | 1,969,212 | -2.82(-2.81%) |
Jul 25, 2022 | 100.16 | 100.62 | 99.01 | 100.53 | 1,276,177 | -0.22(-0.22%) |
Jul 22, 2022 | 102.55 | 102.91 | 99.70 | 100.75 | 1,395,271 | -1.98(-1.92%) |
Jul 21, 2022 | 101.76 | 102.81 | 100.81 | 102.72 | 1,186,960 | +1.15(+1.13%) |
Jul 20, 2022 | 98.94 | 101.99 | 98.31 | 101.58 | 2,212,760 | +2.56(+2.59%) |
Jul 19, 2022 | 96.35 | 99.30 | 95.78 | 99.01 | 2,519,055 | +4.07(+4.28%) |
Jul 18, 2022 | 97.43 | 97.44 | 94.40 | 94.95 | 1,712,552 | -1.04(-1.09%) |
Jul 15, 2022 | 94.98 | 96.10 | 93.79 | 95.99 | 1,755,069 | +1.56(+1.65%) |
Jul 14, 2022 | 92.64 | 94.86 | 91.20 | 94.43 | 1,771,014 | +1.46(+1.57%) |
Jul 13, 2022 | 89.73 | 93.44 | 89.73 | 92.97 | 1,879,203 | +1.30(+1.42%) |
Jul 12, 2022 | 91.34 | 92.93 | 90.94 | 91.67 | 1,601,192 | +1.04(+1.14%) |
Jul 11, 2022 | 91.49 | 92.49 | 90.41 | 90.63 | 1,778,614 | -2.33(-2.50%) |
Jul 08, 2022 | 92.11 | 93.84 | 91.56 | 92.96 | 1,250,039 | -0.34(-0.37%) |
Jul 07, 2022 | 92.68 | 93.69 | 92.02 | 93.30 | 1,945,111 | +2.56(+2.83%) |
Jul 06, 2022 | 89.93 | 91.61 | 89.12 | 90.74 | 2,030,612 | +1.60(+1.79%) |
Jul 05, 2022 | 84.91 | 89.14 | 84.67 | 89.14 | 2,498,341 | +2.59(+3.00%) |
Jul 01, 2022 | 87.32 | 88.04 | 84.95 | 86.55 | 1,886,827 | -1.44(-1.64%) |
Jun 30, 2022 | 88.12 | 89.64 | 86.36 | 87.99 | 1,991,909 | -1.17(-1.31%) |
Jun 29, 2022 | 88.65 | 89.81 | 87.48 | 89.16 | 2,095,638 | -2.23(-2.44%) |
Jun 28, 2022 | 93.73 | 95.52 | 91.23 | 91.39 | 2,247,850 | -1.78(-1.91%) |
Jun 27, 2022 | 94.41 | 95.65 | 92.70 | 93.17 | 2,423,817 | +0.06(+0.06%) |
Jun 24, 2022 | 90.93 | 93.44 | 90.10 | 93.11 | 4,406,583 | +3.57(+3.99%) |
Jun 23, 2022 | 88.65 | 89.62 | 87.28 | 89.54 | 2,335,687 | +1.83(+2.09%) |
Jun 22, 2022 | 87.33 | 88.75 | 86.51 | 87.71 | 1,871,112 | -0.82(-0.92%) |
Jun 21, 2022 | 87.23 | 89.14 | 86.97 | 88.52 | 2,611,622 | +2.89(+3.37%) |
Jun 17, 2022 | 85.88 | 87.17 | 84.65 | 85.64 | 4,785,262 | +0.39(+0.46%) |
Jun 16, 2022 | 87.25 | 87.38 | 84.31 | 85.25 | 3,166,113 | -4.63(-5.15%) |
Jun 15, 2022 | 89.29 | 91.18 | 87.60 | 89.87 | 1,959,358 | +1.77(+2.01%) |
Jun 14, 2022 | 89.42 | 89.95 | 87.22 | 88.11 | 2,937,414 | -0.39(-0.44%) |
Jun 13, 2022 | 92.77 | 94.00 | 88.07 | 88.50 | 3,216,295 | -6.72(-7.06%) |
Jun 10, 2022 | 96.63 | 97.49 | 94.68 | 95.22 | 1,648,306 | -3.06(-3.11%) |
Jun 09, 2022 | 100.13 | 101.52 | 98.28 | 98.28 | 1,634,070 | -3.03(-2.99%) |
Jun 08, 2022 | 102.91 | 103.64 | 100.66 | 101.31 | 1,205,031 | -1.88(-1.82%) |
Jun 07, 2022 | 100.59 | 103.47 | 99.93 | 103.19 | 1,138,569 | +1.71(+1.69%) |
Jun 06, 2022 | 103.09 | 103.69 | 100.58 | 101.48 | 1,033,778 | +0.12(+0.12%) |
Jun 03, 2022 | 102.91 | 103.06 | 101.16 | 101.36 | 1,475,062 | -3.92(-3.73%) |
Jun 02, 2022 | 101.61 | 105.32 | 101.02 | 105.28 | 1,906,347 | +3.39(+3.33%) |