Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 99.97 | 100.18 | 99.75 | 99.92 | 592,588 | +0.11(+0.11%) |
Aug 30, 2022 | 99.82 | 100.07 | 99.52 | 99.81 | 761,547 | +0.11(+0.11%) |
Aug 29, 2022 | 99.87 | 99.94 | 99.64 | 99.70 | 1,186,236 | -0.17(-0.17%) |
Aug 26, 2022 | 99.92 | 100.08 | 99.80 | 99.87 | 1,048,560 | -0.03(-0.03%) |
Aug 25, 2022 | 100.00 | 100.33 | 99.83 | 99.90 | 597,476 | -0.02(-0.02%) |
Aug 24, 2022 | 99.87 | 100.01 | 99.83 | 99.92 | 422,666 | +0.11(+0.11%) |
Aug 23, 2022 | 100.00 | 100.15 | 99.77 | 99.81 | 816,250 | -0.09(-0.09%) |
Aug 22, 2022 | 100.01 | 100.10 | 99.79 | 99.90 | 711,495 | -0.10(-0.10%) |
Aug 19, 2022 | 100.11 | 100.29 | 99.95 | 100.00 | 465,404 | -0.17(-0.17%) |
Aug 18, 2022 | 100.05 | 100.35 | 100.03 | 100.17 | 479,698 | +0.12(+0.12%) |
Aug 17, 2022 | 99.86 | 100.16 | 99.83 | 100.05 | 920,790 | +0.05(+0.05%) |
Aug 16, 2022 | 99.90 | 100.04 | 99.76 | 100.00 | 1,994,100 | +0.23(+0.23%) |
Aug 15, 2022 | 100.05 | 100.28 | 99.70 | 99.77 | 1,414,981 | -0.32(-0.32%) |
Aug 12, 2022 | 100.59 | 100.75 | 99.95 | 100.09 | 1,128,157 | -0.10(-0.10%) |
Aug 11, 2022 | 100.78 | 101.20 | 99.99 | 100.19 | 1,418,087 | -0.45(-0.45%) |
Aug 10, 2022 | 100.82 | 101.62 | 100.40 | 100.64 | 1,138,791 | +0.19(+0.19%) |
Aug 09, 2022 | 99.80 | 100.59 | 99.80 | 100.45 | 1,236,721 | +0.45(+0.45%) |
Aug 08, 2022 | 99.65 | 100.00 | 99.60 | 100.00 | 3,243,925 | +0.35(+0.35%) |
Aug 05, 2022 | 99.65 | 99.84 | 99.30 | 99.65 | 3,756,750 | -0.10(-0.10%) |
Aug 04, 2022 | 99.75 | 99.90 | 99.33 | 99.75 | 8,908,376 | +2.97(+3.07%) |
Aug 03, 2022 | 96.00 | 97.67 | 95.65 | 96.78 | 3,970,771 | +9.41(+10.77%) |
Aug 02, 2022 | 84.87 | 89.67 | 84.75 | 87.37 | 1,922,470 | +2.38(+2.80%) |
Aug 01, 2022 | 75.12 | 87.96 | 74.11 | 84.99 | 3,555,222 | +9.28(+12.26%) |
Jul 29, 2022 | 73.47 | 76.18 | 73.02 | 75.71 | 679,180 | +2.52(+3.44%) |
Jul 28, 2022 | 71.67 | 73.54 | 71.19 | 73.19 | 561,694 | +1.94(+2.72%) |
Jul 27, 2022 | 69.87 | 71.58 | 67.84 | 71.25 | 415,822 | +1.83(+2.64%) |
Jul 26, 2022 | 68.77 | 70.64 | 68.77 | 69.42 | 379,317 | -0.17(-0.24%) |
Jul 25, 2022 | 69.70 | 69.70 | 67.88 | 69.59 | 551,885 | -0.04(-0.06%) |
Jul 22, 2022 | 68.56 | 69.70 | 68.35 | 69.63 | 566,932 | +1.23(+1.80%) |
Jul 21, 2022 | 67.49 | 68.53 | 67.31 | 68.40 | 302,860 | +0.00(+0.00%) |
Jul 20, 2022 | 66.95 | 68.91 | 66.95 | 68.40 | 355,426 | +1.00(+1.48%) |
Jul 19, 2022 | 63.70 | 67.53 | 63.70 | 67.40 | 700,105 | +4.60(+7.32%) |
Jul 18, 2022 | 62.37 | 63.20 | 61.78 | 62.80 | 381,732 | +1.49(+2.43%) |
Jul 15, 2022 | 61.83 | 61.83 | 60.14 | 61.31 | 253,972 | +1.19(+1.98%) |
Jul 14, 2022 | 59.10 | 60.12 | 58.70 | 60.12 | 194,969 | +0.02(+0.03%) |
Jul 13, 2022 | 59.69 | 60.43 | 59.53 | 60.10 | 170,757 | -0.32(-0.53%) |
Jul 12, 2022 | 59.97 | 61.46 | 59.89 | 60.42 | 206,883 | -0.07(-0.12%) |
Jul 11, 2022 | 61.24 | 62.11 | 60.13 | 60.49 | 194,450 | -1.18(-1.91%) |
Jul 08, 2022 | 61.03 | 61.84 | 60.00 | 61.67 | 290,239 | +0.75(+1.23%) |
Jul 07, 2022 | 59.83 | 61.68 | 59.38 | 60.92 | 301,709 | +1.87(+3.17%) |
Jul 06, 2022 | 61.37 | 61.96 | 58.78 | 59.05 | 445,739 | -2.54(-4.12%) |
Jul 05, 2022 | 60.18 | 61.70 | 59.64 | 61.59 | 249,434 | +0.17(+0.28%) |
Jul 01, 2022 | 61.09 | 62.08 | 59.95 | 61.42 | 346,163 | -0.29(-0.47%) |
Jun 30, 2022 | 61.93 | 62.40 | 60.48 | 61.71 | 398,172 | -1.05(-1.67%) |
Jun 29, 2022 | 64.56 | 64.80 | 62.40 | 62.76 | 381,153 | -1.95(-3.01%) |
Jun 28, 2022 | 65.52 | 66.51 | 64.54 | 64.71 | 465,919 | -0.64(-0.98%) |
Jun 27, 2022 | 64.58 | 65.89 | 64.10 | 65.35 | 313,820 | +1.38(+2.16%) |
Jun 24, 2022 | 63.86 | 65.76 | 63.15 | 63.97 | 511,219 | +0.47(+0.74%) |
Jun 23, 2022 | 62.52 | 63.55 | 61.48 | 63.50 | 328,940 | +1.08(+1.73%) |
Jun 22, 2022 | 62.35 | 63.10 | 61.90 | 62.42 | 362,219 | -0.98(-1.55%) |
Jun 21, 2022 | 63.89 | 64.35 | 62.65 | 63.40 | 244,037 | +0.75(+1.20%) |
Jun 17, 2022 | 63.43 | 63.63 | 62.11 | 62.65 | 667,205 | -0.16(-0.25%) |
Jun 16, 2022 | 63.92 | 64.26 | 61.85 | 62.81 | 526,832 | -2.74(-4.18%) |
Jun 15, 2022 | 64.76 | 66.12 | 64.48 | 65.55 | 459,424 | +1.24(+1.93%) |
Jun 14, 2022 | 64.84 | 66.87 | 64.03 | 64.31 | 404,044 | +0.32(+0.50%) |
Jun 13, 2022 | 63.58 | 64.85 | 63.20 | 63.99 | 457,545 | -1.47(-2.25%) |
Jun 10, 2022 | 66.41 | 67.58 | 65.43 | 65.46 | 412,384 | -2.03(-3.01%) |
Jun 09, 2022 | 69.84 | 69.84 | 67.41 | 67.49 | 605,041 | -2.61(-3.72%) |
Jun 08, 2022 | 71.27 | 71.71 | 69.25 | 70.10 | 516,947 | -2.03(-2.81%) |
Jun 07, 2022 | 70.93 | 72.53 | 69.89 | 72.13 | 284,190 | +0.43(+0.60%) |
Jun 06, 2022 | 70.92 | 71.86 | 70.17 | 71.70 | 358,815 | +1.52(+2.17%) |
Jun 03, 2022 | 70.24 | 71.10 | 69.70 | 70.18 | 312,839 | -0.72(-1.02%) |
Jun 02, 2022 | 69.32 | 71.15 | 69.28 | 70.90 | 482,299 | +1.74(+2.52%) |