Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 96.34 | 96.56 | 95.93 | 96.09 | 6,090,421 | -0.40(-0.41%) |
Aug 30, 2022 | 96.52 | 96.83 | 96.16 | 96.49 | 4,700,154 | -0.03(-0.03%) |
Aug 29, 2022 | 96.70 | 96.70 | 96.38 | 96.52 | 4,640,014 | -0.55(-0.57%) |
Aug 26, 2022 | 96.96 | 97.32 | 96.73 | 97.07 | 5,816,211 | -0.11(-0.12%) |
Aug 25, 2022 | 96.64 | 97.22 | 96.52 | 97.18 | 6,980,614 | +0.62(+0.64%) |
Aug 24, 2022 | 96.66 | 96.75 | 96.42 | 96.56 | 3,681,609 | -0.32(-0.33%) |
Aug 23, 2022 | 96.96 | 97.56 | 96.82 | 96.89 | 8,146,622 | -0.24(-0.25%) |
Aug 22, 2022 | 97.48 | 97.52 | 97.07 | 97.12 | 4,334,221 | -0.43(-0.44%) |
Aug 19, 2022 | 97.69 | 97.75 | 97.44 | 97.55 | 7,015,306 | -0.85(-0.86%) |
Aug 18, 2022 | 98.47 | 98.74 | 98.31 | 98.40 | 3,896,554 | +0.19(+0.19%) |
Aug 17, 2022 | 98.34 | 98.39 | 98.01 | 98.21 | 6,688,253 | -0.67(-0.67%) |
Aug 16, 2022 | 98.80 | 98.91 | 98.42 | 98.88 | 3,405,532 | -0.11(-0.12%) |
Aug 15, 2022 | 99.16 | 99.31 | 98.95 | 98.99 | 3,614,479 | +0.31(+0.32%) |
Aug 12, 2022 | 98.67 | 98.71 | 98.35 | 98.68 | 4,337,130 | +0.39(+0.40%) |
Aug 11, 2022 | 99.17 | 99.28 | 98.18 | 98.29 | 8,729,385 | -0.66(-0.66%) |
Aug 10, 2022 | 99.33 | 99.68 | 98.93 | 98.94 | 7,627,000 | +0.06(+0.06%) |
Aug 09, 2022 | 98.91 | 99.08 | 98.79 | 98.89 | 4,007,410 | -0.30(-0.30%) |
Aug 08, 2022 | 99.00 | 99.23 | 98.91 | 99.18 | 7,018,777 | +0.58(+0.59%) |
Aug 05, 2022 | 98.74 | 98.78 | 98.38 | 98.60 | 10,559,831 | -1.45(-1.45%) |
Aug 04, 2022 | 99.65 | 100.07 | 99.50 | 100.05 | 10,371,875 | +0.50(+0.51%) |
Aug 03, 2022 | 98.98 | 99.55 | 98.45 | 99.54 | 8,224,948 | +0.41(+0.41%) |
Aug 02, 2022 | 100.48 | 100.66 | 99.07 | 99.13 | 9,737,830 | -1.39(-1.38%) |
Aug 01, 2022 | 100.23 | 100.59 | 100.08 | 100.52 | 10,160,894 | +0.58(+0.58%) |
Jul 29, 2022 | 99.70 | 100.32 | 99.60 | 99.94 | 6,273,142 | +0.04(+0.04%) |
Jul 28, 2022 | 99.87 | 100.08 | 99.53 | 99.90 | 6,070,133 | +0.98(+0.99%) |
Jul 27, 2022 | 98.96 | 99.41 | 98.85 | 98.92 | 7,866,599 | +0.20(+0.20%) |
Jul 26, 2022 | 99.35 | 99.49 | 98.68 | 98.72 | 4,984,177 | +0.04(+0.04%) |
Jul 25, 2022 | 98.43 | 98.73 | 98.40 | 98.68 | 3,151,278 | -0.35(-0.36%) |
Jul 22, 2022 | 98.83 | 99.26 | 98.66 | 99.04 | 8,152,603 | +1.12(+1.15%) |
Jul 21, 2022 | 97.20 | 97.91 | 97.11 | 97.91 | 5,624,063 | +1.10(+1.14%) |
Jul 20, 2022 | 97.38 | 97.39 | 96.74 | 96.81 | 55,834,764 | -0.09(-0.10%) |
Jul 19, 2022 | 97.23 | 97.32 | 96.81 | 96.91 | 3,152,929 | -0.45(-0.46%) |
Jul 18, 2022 | 97.33 | 97.50 | 96.95 | 97.35 | 3,315,667 | -0.29(-0.29%) |
Jul 15, 2022 | 97.37 | 97.87 | 97.34 | 97.64 | 4,034,657 | +0.33(+0.34%) |
Jul 14, 2022 | 97.12 | 97.53 | 96.86 | 97.31 | 5,651,480 | -0.54(-0.55%) |
Jul 13, 2022 | 96.84 | 97.93 | 96.71 | 97.85 | 7,165,879 | +0.42(+0.43%) |
Jul 12, 2022 | 97.72 | 97.91 | 97.35 | 97.43 | 3,861,216 | +0.23(+0.23%) |
Jul 11, 2022 | 96.95 | 97.36 | 96.90 | 97.20 | 2,910,499 | +0.76(+0.79%) |
Jul 08, 2022 | 96.76 | 96.77 | 96.33 | 96.44 | 3,856,739 | -0.59(-0.61%) |
Jul 07, 2022 | 97.66 | 97.66 | 96.95 | 97.03 | 4,270,581 | -0.60(-0.61%) |
Jul 06, 2022 | 98.83 | 98.84 | 97.61 | 97.63 | 5,003,640 | -0.84(-0.85%) |
Jul 05, 2022 | 98.59 | 98.85 | 98.29 | 98.47 | 6,999,504 | +0.36(+0.37%) |
Jul 01, 2022 | 97.99 | 98.80 | 97.86 | 98.10 | 66,532,340 | +1.04(+1.07%) |
Jun 30, 2022 | 96.87 | 97.29 | 96.79 | 97.06 | 5,701,363 | +0.74(+0.77%) |
Jun 29, 2022 | 95.72 | 96.32 | 95.63 | 96.32 | 3,751,654 | +0.77(+0.80%) |
Jun 28, 2022 | 95.33 | 95.58 | 95.19 | 95.56 | 3,966,315 | +0.12(+0.13%) |
Jun 27, 2022 | 95.42 | 95.85 | 95.31 | 95.43 | 5,732,844 | -0.54(-0.56%) |
Jun 24, 2022 | 96.19 | 96.55 | 95.90 | 95.97 | 5,403,600 | -0.34(-0.35%) |
Jun 23, 2022 | 96.36 | 96.94 | 96.21 | 96.31 | 9,746,035 | +0.54(+0.56%) |
Jun 22, 2022 | 95.68 | 95.94 | 95.56 | 95.77 | 10,014,505 | +1.20(+1.26%) |
Jun 21, 2022 | 94.56 | 94.83 | 94.46 | 94.58 | 10,900,045 | -0.49(-0.52%) |
Jun 17, 2022 | 95.13 | 95.32 | 94.45 | 95.07 | 7,421,363 | +0.03(+0.03%) |
Jun 16, 2022 | 93.51 | 95.09 | 93.39 | 95.04 | 9,663,420 | +0.62(+0.65%) |
Jun 15, 2022 | 93.89 | 94.46 | 93.36 | 94.43 | 10,809,510 | +1.30(+1.40%) |
Jun 14, 2022 | 94.08 | 94.21 | 92.97 | 93.13 | 8,251,880 | -0.75(-0.80%) |
Jun 13, 2022 | 94.56 | 94.69 | 93.38 | 93.88 | 9,697,085 | -1.70(-1.78%) |
Jun 10, 2022 | 96.03 | 96.12 | 95.45 | 95.57 | 4,683,086 | -0.95(-0.98%) |
Jun 09, 2022 | 96.49 | 96.72 | 96.31 | 96.52 | 4,403,988 | -0.09(-0.09%) |
Jun 08, 2022 | 96.79 | 96.94 | 96.59 | 96.61 | 3,075,295 | -0.36(-0.37%) |
Jun 07, 2022 | 96.84 | 97.19 | 96.82 | 96.97 | 3,404,218 | +0.39(+0.40%) |
Jun 06, 2022 | 97.07 | 97.16 | 96.52 | 96.58 | 5,059,564 | -0.73(-0.75%) |
Jun 03, 2022 | 97.12 | 97.40 | 97.09 | 97.31 | 2,832,752 | -0.19(-0.19%) |
Jun 02, 2022 | 97.64 | 97.65 | 97.27 | 97.50 | 3,176,882 | +0.14(+0.15%) |