Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 102.73 | 102.90 | 100.67 | 101.19 | 4,432,535 | -0.67(-0.66%) |
Aug 30, 2022 | 103.30 | 103.54 | 101.39 | 101.86 | 2,757,011 | -1.31(-1.26%) |
Aug 29, 2022 | 102.94 | 103.95 | 102.84 | 103.17 | 2,805,701 | -0.66(-0.64%) |
Aug 26, 2022 | 107.34 | 107.71 | 103.72 | 103.83 | 3,142,354 | -3.44(-3.21%) |
Aug 25, 2022 | 106.56 | 107.30 | 105.76 | 107.27 | 2,610,149 | +1.09(+1.03%) |
Aug 24, 2022 | 105.40 | 106.53 | 104.80 | 106.18 | 3,061,655 | +0.17(+0.16%) |
Aug 23, 2022 | 106.52 | 107.55 | 105.98 | 106.01 | 2,875,624 | -0.76(-0.71%) |
Aug 22, 2022 | 108.07 | 108.50 | 106.52 | 106.77 | 2,751,220 | -2.71(-2.48%) |
Aug 19, 2022 | 109.47 | 110.46 | 109.21 | 109.48 | 3,195,262 | -1.07(-0.97%) |
Aug 18, 2022 | 108.34 | 110.83 | 108.16 | 110.55 | 3,654,775 | +1.83(+1.68%) |
Aug 17, 2022 | 109.68 | 110.19 | 108.38 | 108.72 | 2,967,856 | -2.00(-1.81%) |
Aug 16, 2022 | 109.57 | 110.94 | 108.88 | 110.72 | 2,917,005 | +0.56(+0.51%) |
Aug 15, 2022 | 108.61 | 110.89 | 108.61 | 110.16 | 2,293,842 | +0.79(+0.72%) |
Aug 12, 2022 | 108.28 | 109.41 | 108.23 | 109.37 | 2,959,870 | +1.41(+1.31%) |
Aug 11, 2022 | 108.07 | 108.79 | 107.41 | 107.96 | 3,091,002 | +1.42(+1.33%) |
Aug 10, 2022 | 107.50 | 107.87 | 106.24 | 106.54 | 2,597,206 | +0.64(+0.60%) |
Aug 09, 2022 | 104.50 | 106.04 | 104.19 | 105.90 | 2,694,965 | +0.91(+0.87%) |
Aug 08, 2022 | 106.95 | 107.14 | 104.62 | 104.99 | 2,675,936 | -1.09(-1.03%) |
Aug 05, 2022 | 104.55 | 106.95 | 104.49 | 106.08 | 2,943,739 | -0.58(-0.54%) |
Aug 04, 2022 | 108.26 | 108.26 | 105.68 | 106.66 | 4,693,264 | -1.51(-1.40%) |
Aug 03, 2022 | 106.80 | 108.57 | 106.54 | 108.17 | 2,805,512 | +1.94(+1.83%) |
Aug 02, 2022 | 105.40 | 106.45 | 104.55 | 106.23 | 3,213,493 | +0.10(+0.09%) |
Aug 01, 2022 | 105.00 | 106.92 | 103.86 | 106.13 | 2,919,973 | +0.45(+0.43%) |
Jul 29, 2022 | 105.52 | 106.47 | 104.83 | 105.68 | 2,883,712 | +0.00(+0.00%) |
Jul 28, 2022 | 104.62 | 105.91 | 103.40 | 105.68 | 3,091,426 | +1.22(+1.17%) |
Jul 27, 2022 | 102.57 | 105.35 | 102.52 | 104.46 | 5,107,566 | +2.24(+2.19%) |
Jul 26, 2022 | 99.93 | 103.94 | 97.92 | 102.22 | 7,040,111 | +4.03(+4.10%) |
Jul 25, 2022 | 100.14 | 100.34 | 97.52 | 98.19 | 3,482,124 | -1.68(-1.68%) |
Jul 22, 2022 | 99.79 | 100.82 | 98.93 | 99.87 | 3,056,545 | +0.69(+0.70%) |
Jul 21, 2022 | 98.06 | 99.25 | 97.68 | 99.18 | 2,443,713 | +1.33(+1.36%) |
Jul 20, 2022 | 97.56 | 98.03 | 96.58 | 97.85 | 2,863,571 | +0.29(+0.30%) |
Jul 19, 2022 | 95.40 | 97.81 | 94.99 | 97.56 | 3,564,706 | +3.59(+3.82%) |
Jul 18, 2022 | 94.87 | 95.40 | 93.48 | 93.97 | 2,475,468 | -0.19(-0.20%) |
Jul 15, 2022 | 93.37 | 94.81 | 93.19 | 94.16 | 3,658,727 | +2.50(+2.73%) |
Jul 14, 2022 | 90.07 | 91.92 | 89.26 | 91.66 | 2,864,306 | -0.21(-0.23%) |
Jul 13, 2022 | 90.37 | 92.47 | 90.21 | 91.87 | 3,139,249 | -0.72(-0.78%) |
Jul 12, 2022 | 92.45 | 94.11 | 92.20 | 92.59 | 3,423,273 | +0.00(+0.00%) |
Jul 11, 2022 | 92.31 | 92.87 | 91.91 | 92.59 | 3,302,726 | -0.47(-0.51%) |
Jul 08, 2022 | 93.35 | 93.79 | 92.10 | 93.06 | 3,382,221 | -0.27(-0.29%) |
Jul 07, 2022 | 94.02 | 94.42 | 92.22 | 93.33 | 3,192,209 | -0.53(-0.56%) |
Jul 06, 2022 | 93.85 | 94.90 | 93.17 | 93.86 | 3,973,670 | -0.25(-0.27%) |
Jul 05, 2022 | 91.45 | 94.56 | 90.40 | 94.11 | 3,718,389 | +1.53(+1.65%) |
Jul 01, 2022 | 88.77 | 92.90 | 88.77 | 92.58 | 3,715,814 | +3.61(+4.06%) |
Jun 30, 2022 | 89.29 | 90.02 | 87.80 | 88.97 | 3,399,960 | -1.93(-2.12%) |
Jun 29, 2022 | 90.62 | 91.04 | 89.18 | 90.90 | 1,997,329 | +0.28(+0.31%) |
Jun 28, 2022 | 93.26 | 94.99 | 90.39 | 90.62 | 2,606,331 | -2.47(-2.65%) |
Jun 27, 2022 | 93.47 | 94.08 | 92.54 | 93.09 | 2,912,995 | -1.10(-1.17%) |
Jun 24, 2022 | 90.55 | 94.32 | 90.33 | 94.19 | 4,527,887 | +4.46(+4.97%) |
Jun 23, 2022 | 89.98 | 90.87 | 88.70 | 89.73 | 2,319,980 | +0.37(+0.41%) |
Jun 22, 2022 | 88.34 | 90.36 | 87.83 | 89.36 | 3,490,996 | +0.10(+0.11%) |
Jun 21, 2022 | 90.00 | 90.57 | 89.04 | 89.26 | 3,103,148 | +0.11(+0.12%) |
Jun 17, 2022 | 88.46 | 89.70 | 87.78 | 89.15 | 6,499,014 | +0.77(+0.87%) |
Jun 16, 2022 | 89.87 | 89.87 | 87.03 | 88.38 | 4,243,656 | -3.09(-3.38%) |
Jun 15, 2022 | 91.04 | 93.13 | 90.11 | 91.47 | 3,244,525 | +1.58(+1.76%) |
Jun 14, 2022 | 90.36 | 91.21 | 88.97 | 89.89 | 3,103,578 | +0.27(+0.30%) |
Jun 13, 2022 | 91.88 | 92.26 | 89.23 | 89.62 | 4,766,846 | -4.72(-5.00%) |
Jun 10, 2022 | 94.01 | 95.23 | 93.05 | 94.34 | 3,782,589 | -1.48(-1.54%) |
Jun 09, 2022 | 99.40 | 99.40 | 95.78 | 95.82 | 2,637,434 | -4.31(-4.30%) |
Jun 08, 2022 | 101.04 | 101.47 | 99.75 | 100.13 | 1,702,699 | -1.11(-1.10%) |
Jun 07, 2022 | 99.62 | 101.50 | 99.28 | 101.24 | 2,050,502 | +0.95(+0.95%) |
Jun 06, 2022 | 100.80 | 102.17 | 99.87 | 100.29 | 1,805,070 | +0.62(+0.62%) |
Jun 03, 2022 | 100.28 | 100.43 | 99.28 | 99.67 | 1,854,601 | -1.18(-1.17%) |
Jun 02, 2022 | 99.24 | 100.92 | 97.92 | 100.85 | 2,447,901 | +1.69(+1.70%) |