Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 94.86 | 95.00 | 92.77 | 93.55 | 1,823,840 | -0.71(-0.76%) |
Aug 30, 2022 | 97.13 | 97.13 | 93.55 | 94.27 | 1,572,478 | -1.45(-1.52%) |
Aug 29, 2022 | 96.35 | 97.39 | 95.40 | 95.72 | 1,546,803 | -1.49(-1.53%) |
Aug 26, 2022 | 102.65 | 103.22 | 97.16 | 97.21 | 2,515,237 | -5.71(-5.54%) |
Aug 25, 2022 | 99.69 | 102.94 | 99.68 | 102.92 | 1,869,203 | +3.72(+3.75%) |
Aug 24, 2022 | 98.56 | 99.61 | 97.76 | 99.19 | 1,414,678 | +0.60(+0.61%) |
Aug 23, 2022 | 98.14 | 99.68 | 98.03 | 98.60 | 1,227,453 | +0.58(+0.59%) |
Aug 22, 2022 | 100.35 | 100.44 | 97.63 | 98.02 | 2,030,725 | -4.00(-3.92%) |
Aug 19, 2022 | 103.57 | 104.33 | 101.60 | 102.02 | 1,865,850 | -2.80(-2.67%) |
Aug 18, 2022 | 102.65 | 105.25 | 102.11 | 104.82 | 2,912,851 | +2.17(+2.11%) |
Aug 17, 2022 | 103.60 | 103.61 | 101.39 | 102.65 | 1,257,219 | -2.35(-2.24%) |
Aug 16, 2022 | 105.82 | 105.96 | 103.94 | 105.00 | 990,916 | -1.21(-1.14%) |
Aug 15, 2022 | 106.82 | 107.48 | 104.97 | 106.21 | 1,094,198 | -0.81(-0.76%) |
Aug 12, 2022 | 105.10 | 107.55 | 104.74 | 107.02 | 1,611,482 | +2.98(+2.87%) |
Aug 11, 2022 | 105.51 | 107.24 | 103.86 | 104.04 | 1,275,766 | -0.72(-0.68%) |
Aug 10, 2022 | 103.45 | 105.58 | 102.48 | 104.76 | 1,827,631 | +3.98(+3.95%) |
Aug 09, 2022 | 103.47 | 103.77 | 99.39 | 100.78 | 2,612,783 | -5.04(-4.76%) |
Aug 08, 2022 | 105.86 | 106.99 | 104.51 | 105.81 | 2,888,163 | -0.50(-0.47%) |
Aug 05, 2022 | 106.62 | 108.17 | 105.02 | 106.31 | 2,889,806 | -0.81(-0.76%) |
Aug 04, 2022 | 105.06 | 107.37 | 103.31 | 107.13 | 4,018,598 | +1.51(+1.43%) |
Aug 03, 2022 | 102.41 | 105.81 | 102.41 | 105.62 | 2,353,142 | +3.58(+3.51%) |
Aug 02, 2022 | 102.30 | 103.53 | 101.36 | 102.04 | 1,016,473 | -1.21(-1.17%) |
Aug 01, 2022 | 102.20 | 104.17 | 101.30 | 103.25 | 1,403,551 | +0.51(+0.50%) |
Jul 29, 2022 | 101.58 | 102.97 | 100.86 | 102.73 | 1,475,930 | +1.13(+1.11%) |
Jul 28, 2022 | 100.82 | 101.69 | 99.00 | 101.61 | 1,594,992 | +0.59(+0.59%) |
Jul 27, 2022 | 98.97 | 101.62 | 98.46 | 101.01 | 2,082,259 | +3.93(+4.05%) |
Jul 26, 2022 | 98.97 | 98.97 | 96.79 | 97.08 | 1,982,052 | -2.80(-2.81%) |
Jul 25, 2022 | 99.51 | 99.97 | 98.37 | 99.88 | 1,284,498 | -0.22(-0.22%) |
Jul 22, 2022 | 101.89 | 102.25 | 99.06 | 100.10 | 1,404,370 | -1.96(-1.92%) |
Jul 21, 2022 | 101.10 | 102.14 | 100.15 | 102.06 | 1,194,700 | +1.14(+1.13%) |
Jul 20, 2022 | 98.30 | 101.33 | 97.67 | 100.92 | 2,227,189 | +2.55(+2.59%) |
Jul 19, 2022 | 95.73 | 98.66 | 95.16 | 98.37 | 2,535,481 | +4.04(+4.28%) |
Jul 18, 2022 | 96.80 | 96.81 | 93.79 | 94.33 | 1,723,719 | -1.04(-1.09%) |
Jul 15, 2022 | 94.37 | 95.48 | 93.18 | 95.37 | 1,766,513 | +1.55(+1.65%) |
Jul 14, 2022 | 92.04 | 94.25 | 90.61 | 93.82 | 1,782,562 | +1.45(+1.57%) |
Jul 13, 2022 | 89.15 | 92.84 | 89.15 | 92.37 | 1,891,457 | +1.29(+1.42%) |
Jul 12, 2022 | 90.74 | 92.33 | 90.35 | 91.07 | 1,611,633 | +1.03(+1.14%) |
Jul 11, 2022 | 90.90 | 91.89 | 89.83 | 90.05 | 1,790,212 | -2.31(-2.50%) |
Jul 08, 2022 | 91.51 | 93.24 | 90.97 | 92.36 | 1,258,191 | -0.34(-0.37%) |
Jul 07, 2022 | 92.08 | 93.08 | 91.42 | 92.70 | 1,957,794 | +2.55(+2.83%) |
Jul 06, 2022 | 89.35 | 91.01 | 88.54 | 90.15 | 2,043,853 | +1.59(+1.79%) |
Jul 05, 2022 | 84.36 | 88.56 | 84.12 | 88.56 | 2,514,632 | +2.58(+3.00%) |
Jul 01, 2022 | 86.75 | 87.47 | 84.40 | 85.99 | 1,899,130 | -1.43(-1.64%) |
Jun 30, 2022 | 87.55 | 89.06 | 85.80 | 87.42 | 2,004,898 | -1.16(-1.31%) |
Jun 29, 2022 | 88.07 | 89.22 | 86.91 | 88.58 | 2,109,303 | -2.22(-2.44%) |
Jun 28, 2022 | 93.12 | 94.91 | 90.64 | 90.80 | 2,262,508 | -1.76(-1.91%) |
Jun 27, 2022 | 93.80 | 95.03 | 92.10 | 92.57 | 2,439,622 | +0.06(+0.06%) |
Jun 24, 2022 | 90.34 | 92.83 | 89.52 | 92.51 | 4,435,317 | +3.55(+3.99%) |
Jun 23, 2022 | 88.07 | 89.04 | 86.71 | 88.96 | 2,350,917 | +1.82(+2.09%) |
Jun 22, 2022 | 86.76 | 88.18 | 85.95 | 87.14 | 1,883,313 | -0.81(-0.92%) |
Jun 21, 2022 | 86.67 | 88.56 | 86.40 | 87.95 | 2,628,652 | +2.87(+3.37%) |
Jun 17, 2022 | 85.33 | 86.60 | 84.10 | 85.08 | 4,816,465 | +0.39(+0.46%) |
Jun 16, 2022 | 86.69 | 86.82 | 83.76 | 84.70 | 3,186,758 | -4.60(-5.15%) |
Jun 15, 2022 | 88.72 | 90.59 | 87.04 | 89.29 | 1,972,135 | +1.76(+2.01%) |
Jun 14, 2022 | 88.84 | 89.37 | 86.66 | 87.54 | 2,956,568 | -0.39(-0.44%) |
Jun 13, 2022 | 92.17 | 93.39 | 87.50 | 87.92 | 3,237,268 | -6.68(-7.06%) |
Jun 10, 2022 | 96.00 | 96.86 | 94.07 | 94.60 | 1,659,054 | -3.04(-3.11%) |
Jun 09, 2022 | 99.48 | 100.86 | 97.64 | 97.64 | 1,644,726 | -3.01(-2.99%) |
Jun 08, 2022 | 102.24 | 102.97 | 100.01 | 100.65 | 1,212,889 | -1.87(-1.82%) |
Jun 07, 2022 | 99.94 | 102.80 | 99.28 | 102.52 | 1,145,993 | +1.70(+1.68%) |
Jun 06, 2022 | 102.43 | 103.02 | 99.93 | 100.82 | 1,040,519 | +0.12(+0.12%) |
Jun 03, 2022 | 102.25 | 102.39 | 100.50 | 100.70 | 1,484,681 | -3.90(-3.73%) |
Jun 02, 2022 | 100.95 | 104.64 | 100.36 | 104.60 | 1,918,778 | +3.37(+3.33%) |