Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 96.49 | 96.83 | 94.82 | 95.07 | 284,838 | -0.84(-0.87%) |
Aug 30, 2022 | 96.88 | 96.88 | 94.34 | 95.91 | 220,715 | +0.00(+0.00%) |
Aug 29, 2022 | 101.07 | 101.07 | 93.40 | 95.91 | 663,497 | -6.35(-6.21%) |
Aug 26, 2022 | 103.14 | 103.14 | 100.86 | 102.26 | 754,588 | -0.95(-0.92%) |
Aug 25, 2022 | 100.79 | 103.29 | 100.42 | 103.21 | 135,044 | +3.34(+3.35%) |
Aug 24, 2022 | 98.71 | 100.12 | 98.22 | 99.86 | 242,489 | +1.23(+1.25%) |
Aug 23, 2022 | 96.46 | 98.90 | 95.95 | 98.64 | 240,986 | +2.17(+2.25%) |
Aug 22, 2022 | 95.89 | 96.62 | 94.62 | 96.46 | 318,039 | -0.74(-0.76%) |
Aug 19, 2022 | 98.22 | 98.22 | 96.47 | 97.21 | 173,266 | -1.45(-1.47%) |
Aug 18, 2022 | 98.04 | 99.62 | 98.04 | 98.65 | 158,913 | +0.10(+0.11%) |
Aug 17, 2022 | 101.28 | 101.28 | 98.04 | 98.55 | 271,922 | -3.58(-3.51%) |
Aug 16, 2022 | 100.42 | 103.00 | 100.24 | 102.13 | 193,408 | +1.67(+1.66%) |
Aug 15, 2022 | 101.03 | 101.98 | 99.93 | 100.46 | 217,379 | -2.01(-1.96%) |
Aug 12, 2022 | 102.88 | 102.88 | 101.28 | 102.47 | 111,078 | +0.23(+0.22%) |
Aug 11, 2022 | 101.99 | 103.88 | 101.25 | 102.25 | 143,159 | +0.75(+0.74%) |
Aug 10, 2022 | 100.05 | 101.84 | 100.00 | 101.49 | 114,266 | +3.18(+3.24%) |
Aug 09, 2022 | 100.30 | 100.30 | 97.96 | 98.31 | 324,621 | -2.44(-2.42%) |
Aug 08, 2022 | 102.12 | 102.46 | 100.20 | 100.75 | 229,774 | -0.47(-0.46%) |
Aug 05, 2022 | 96.95 | 101.44 | 96.53 | 101.22 | 298,194 | +2.37(+2.40%) |
Aug 04, 2022 | 97.65 | 99.51 | 96.88 | 98.84 | 464,320 | +1.09(+1.11%) |
Aug 03, 2022 | 95.24 | 97.80 | 94.24 | 97.76 | 230,237 | +3.09(+3.26%) |
Aug 02, 2022 | 95.32 | 96.51 | 94.03 | 94.67 | 399,794 | -1.41(-1.47%) |
Aug 01, 2022 | 95.34 | 97.13 | 94.70 | 96.08 | 262,288 | +0.88(+0.92%) |
Jul 29, 2022 | 93.11 | 95.39 | 92.11 | 95.21 | 481,540 | +4.94(+5.48%) |
Jul 28, 2022 | 87.00 | 90.35 | 86.89 | 90.26 | 406,837 | +3.71(+4.28%) |
Jul 27, 2022 | 86.57 | 87.04 | 84.54 | 86.55 | 175,425 | +0.59(+0.69%) |
Jul 26, 2022 | 86.41 | 86.41 | 84.29 | 85.96 | 263,447 | -1.15(-1.32%) |
Jul 25, 2022 | 86.08 | 87.39 | 85.70 | 87.12 | 152,360 | +1.14(+1.33%) |
Jul 22, 2022 | 88.75 | 89.01 | 85.61 | 85.97 | 284,974 | -2.30(-2.60%) |
Jul 21, 2022 | 86.07 | 88.53 | 85.75 | 88.27 | 308,903 | +2.53(+2.96%) |
Jul 20, 2022 | 86.14 | 86.24 | 84.12 | 85.74 | 223,297 | -0.13(-0.16%) |
Jul 19, 2022 | 82.31 | 86.01 | 82.15 | 85.87 | 459,902 | +4.95(+6.12%) |
Jul 18, 2022 | 82.48 | 83.22 | 80.70 | 80.91 | 176,898 | -0.71(-0.86%) |
Jul 15, 2022 | 80.99 | 81.88 | 80.48 | 81.62 | 234,748 | +1.59(+1.99%) |
Jul 14, 2022 | 78.85 | 80.30 | 77.87 | 80.03 | 268,715 | -0.35(-0.44%) |
Jul 13, 2022 | 81.14 | 81.25 | 79.89 | 80.38 | 217,128 | -2.12(-2.57%) |
Jul 12, 2022 | 80.63 | 83.50 | 80.03 | 82.51 | 269,286 | +1.85(+2.29%) |
Jul 11, 2022 | 80.15 | 81.09 | 79.21 | 80.66 | 171,551 | -0.49(-0.60%) |
Jul 08, 2022 | 79.27 | 81.23 | 79.03 | 81.14 | 189,190 | +1.47(+1.84%) |
Jul 07, 2022 | 77.49 | 80.29 | 77.08 | 79.68 | 226,333 | +2.61(+3.39%) |
Jul 06, 2022 | 76.67 | 77.96 | 75.14 | 77.07 | 299,105 | +0.44(+0.57%) |
Jul 05, 2022 | 76.19 | 77.40 | 75.53 | 76.63 | 292,630 | -1.39(-1.78%) |
Jul 01, 2022 | 76.12 | 78.57 | 75.43 | 78.02 | 175,374 | +1.53(+2.01%) |
Jun 30, 2022 | 73.11 | 76.84 | 72.45 | 76.48 | 207,814 | +2.30(+3.09%) |
Jun 29, 2022 | 74.50 | 74.72 | 72.50 | 74.19 | 186,584 | +0.20(+0.27%) |
Jun 28, 2022 | 77.27 | 77.28 | 73.92 | 73.99 | 158,306 | -1.33(-1.77%) |
Jun 27, 2022 | 75.00 | 76.66 | 74.33 | 75.32 | 219,111 | +1.04(+1.40%) |
Jun 24, 2022 | 71.74 | 74.76 | 71.67 | 74.28 | 159,470 | +3.35(+4.72%) |
Jun 23, 2022 | 70.32 | 71.65 | 69.87 | 70.94 | 146,911 | +0.96(+1.38%) |
Jun 22, 2022 | 69.70 | 71.22 | 69.59 | 69.97 | 157,601 | -0.64(-0.91%) |
Jun 21, 2022 | 71.48 | 72.82 | 70.61 | 70.62 | 218,676 | +1.63(+2.36%) |
Jun 17, 2022 | 68.99 | 69.81 | 67.70 | 68.99 | 395,718 | -0.21(-0.30%) |
Jun 16, 2022 | 71.65 | 71.65 | 68.62 | 69.20 | 189,442 | -3.37(-4.65%) |
Jun 15, 2022 | 72.44 | 74.35 | 71.72 | 72.57 | 219,790 | +1.26(+1.76%) |
Jun 14, 2022 | 71.09 | 72.60 | 70.15 | 71.32 | 224,023 | +0.28(+0.40%) |
Jun 13, 2022 | 71.43 | 71.89 | 69.97 | 71.03 | 257,193 | -1.79(-2.45%) |
Jun 10, 2022 | 73.35 | 74.14 | 72.49 | 72.82 | 205,937 | -2.02(-2.70%) |
Jun 09, 2022 | 75.81 | 77.27 | 74.60 | 74.84 | 246,571 | -1.30(-1.71%) |
Jun 08, 2022 | 79.60 | 79.60 | 76.00 | 76.15 | 242,936 | -4.41(-5.48%) |
Jun 07, 2022 | 78.81 | 81.24 | 76.95 | 80.56 | 225,605 | +0.05(+0.06%) |
Jun 06, 2022 | 80.58 | 81.50 | 79.70 | 80.51 | 213,980 | +0.78(+0.97%) |
Jun 03, 2022 | 78.50 | 80.01 | 77.40 | 79.74 | 147,542 | +0.19(+0.24%) |
Jun 02, 2022 | 76.50 | 79.72 | 76.50 | 79.55 | 263,847 | +2.61(+3.39%) |