Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 97.46 | 97.94 | 95.80 | 96.30 | 670,330 | -1.81(-1.84%) |
Aug 30, 2022 | 100.08 | 100.08 | 96.40 | 98.11 | 740,422 | -2.15(-2.14%) |
Aug 29, 2022 | 101.91 | 101.91 | 98.99 | 100.25 | 1,032,071 | -4.19(-4.01%) |
Aug 26, 2022 | 107.33 | 107.40 | 103.06 | 104.44 | 602,852 | -2.98(-2.77%) |
Aug 25, 2022 | 103.09 | 107.69 | 103.09 | 107.42 | 815,430 | +4.91(+4.79%) |
Aug 24, 2022 | 103.23 | 104.37 | 101.83 | 102.51 | 747,332 | -1.44(-1.39%) |
Aug 23, 2022 | 101.29 | 104.63 | 101.29 | 103.95 | 553,733 | +3.37(+3.35%) |
Aug 22, 2022 | 100.51 | 101.42 | 99.06 | 100.58 | 621,332 | -1.59(-1.56%) |
Aug 19, 2022 | 104.95 | 104.95 | 102.13 | 102.18 | 641,037 | -3.31(-3.14%) |
Aug 18, 2022 | 103.51 | 105.51 | 103.51 | 105.49 | 594,401 | +2.39(+2.32%) |
Aug 17, 2022 | 103.83 | 104.22 | 102.09 | 103.10 | 974,485 | -0.33(-0.32%) |
Aug 16, 2022 | 101.84 | 103.56 | 101.25 | 103.43 | 609,929 | +1.54(+1.51%) |
Aug 15, 2022 | 100.20 | 102.22 | 98.91 | 101.89 | 806,862 | +1.01(+1.00%) |
Aug 12, 2022 | 100.81 | 101.59 | 100.38 | 100.88 | 621,411 | +0.43(+0.43%) |
Aug 11, 2022 | 97.92 | 101.88 | 97.83 | 100.45 | 829,342 | +3.56(+3.68%) |
Aug 10, 2022 | 95.90 | 98.00 | 95.51 | 96.89 | 826,453 | +2.78(+2.96%) |
Aug 09, 2022 | 93.61 | 94.16 | 91.52 | 94.10 | 1,074,401 | +0.51(+0.54%) |
Aug 08, 2022 | 92.82 | 94.85 | 92.82 | 93.60 | 725,823 | +1.76(+1.92%) |
Aug 05, 2022 | 89.52 | 91.91 | 89.41 | 91.84 | 490,514 | +1.37(+1.52%) |
Aug 04, 2022 | 91.80 | 92.87 | 90.36 | 90.46 | 814,916 | -1.46(-1.59%) |
Aug 03, 2022 | 93.28 | 93.91 | 91.49 | 91.92 | 604,189 | +0.02(+0.02%) |
Aug 02, 2022 | 95.61 | 98.09 | 90.14 | 91.90 | 807,873 | -2.64(-2.79%) |
Aug 01, 2022 | 93.42 | 94.66 | 92.23 | 94.54 | 1,053,387 | -0.18(-0.20%) |
Jul 29, 2022 | 92.92 | 95.15 | 91.70 | 94.73 | 763,463 | +3.25(+3.55%) |
Jul 28, 2022 | 92.45 | 93.54 | 90.72 | 91.48 | 660,699 | -0.55(-0.59%) |
Jul 27, 2022 | 89.36 | 92.36 | 89.03 | 92.02 | 897,490 | +3.00(+3.37%) |
Jul 26, 2022 | 89.46 | 90.49 | 88.73 | 89.02 | 677,047 | -0.69(-0.77%) |
Jul 25, 2022 | 89.13 | 90.51 | 88.26 | 89.71 | 637,931 | +0.37(+0.41%) |
Jul 22, 2022 | 90.44 | 91.13 | 88.78 | 89.35 | 441,321 | -0.61(-0.68%) |
Jul 21, 2022 | 90.21 | 90.41 | 88.59 | 89.96 | 727,400 | -1.92(-2.09%) |
Jul 20, 2022 | 91.36 | 92.09 | 89.91 | 91.88 | 668,194 | -0.30(-0.33%) |
Jul 19, 2022 | 91.30 | 93.53 | 90.41 | 92.18 | 738,264 | +2.36(+2.62%) |
Jul 18, 2022 | 91.39 | 92.46 | 89.39 | 89.82 | 817,788 | +0.26(+0.29%) |
Jul 15, 2022 | 90.26 | 90.45 | 88.45 | 89.56 | 694,368 | +1.00(+1.13%) |
Jul 14, 2022 | 88.88 | 89.75 | 86.61 | 88.56 | 953,639 | -2.19(-2.41%) |
Jul 13, 2022 | 91.10 | 91.54 | 89.13 | 90.75 | 648,491 | -1.95(-2.10%) |
Jul 12, 2022 | 93.11 | 93.90 | 92.12 | 92.69 | 752,614 | -1.26(-1.34%) |
Jul 11, 2022 | 92.44 | 94.91 | 92.17 | 93.95 | 445,236 | -0.47(-0.49%) |
Jul 08, 2022 | 96.12 | 96.12 | 93.34 | 94.42 | 361,517 | -0.87(-0.91%) |
Jul 07, 2022 | 93.94 | 96.26 | 93.55 | 95.28 | 587,241 | +2.63(+2.84%) |
Jul 06, 2022 | 91.56 | 93.35 | 89.30 | 92.65 | 722,082 | +0.67(+0.73%) |
Jul 05, 2022 | 92.94 | 92.94 | 89.52 | 91.98 | 915,986 | -4.22(-4.39%) |
Jul 01, 2022 | 94.36 | 97.34 | 92.15 | 96.21 | 743,162 | +0.82(+0.86%) |
Jun 30, 2022 | 93.89 | 96.73 | 93.35 | 95.39 | 895,408 | +0.15(+0.15%) |
Jun 29, 2022 | 96.54 | 97.04 | 93.64 | 95.24 | 872,960 | -1.04(-1.08%) |
Jun 28, 2022 | 97.44 | 99.26 | 95.06 | 96.28 | 810,953 | -0.05(-0.05%) |
Jun 27, 2022 | 95.47 | 97.78 | 94.73 | 96.33 | 747,071 | -0.59(-0.61%) |
Jun 24, 2022 | 93.41 | 97.47 | 92.20 | 96.93 | 1,667,812 | +4.64(+5.03%) |
Jun 23, 2022 | 93.35 | 93.67 | 89.41 | 92.28 | 1,350,657 | -1.45(-1.55%) |
Jun 22, 2022 | 92.93 | 94.41 | 92.04 | 93.73 | 1,427,538 | -2.50(-2.60%) |
Jun 21, 2022 | 98.55 | 99.86 | 96.14 | 96.23 | 838,552 | -0.47(-0.48%) |
Jun 17, 2022 | 96.87 | 97.55 | 94.34 | 96.70 | 1,219,866 | -1.50(-1.53%) |
Jun 16, 2022 | 101.46 | 101.79 | 97.81 | 98.20 | 1,246,532 | -6.21(-5.95%) |
Jun 15, 2022 | 112.09 | 112.32 | 101.42 | 104.41 | 1,656,940 | -6.89(-6.19%) |
Jun 14, 2022 | 110.91 | 113.54 | 109.76 | 111.30 | 985,283 | -1.03(-0.92%) |
Jun 13, 2022 | 116.30 | 116.38 | 112.01 | 112.33 | 782,406 | -7.03(-5.89%) |
Jun 10, 2022 | 124.42 | 124.42 | 118.54 | 119.36 | 830,477 | -7.58(-5.97%) |
Jun 09, 2022 | 127.43 | 129.08 | 126.02 | 126.94 | 409,531 | -1.44(-1.12%) |
Jun 08, 2022 | 129.49 | 130.95 | 127.71 | 128.38 | 398,590 | -1.97(-1.51%) |
Jun 07, 2022 | 126.94 | 130.66 | 126.17 | 130.34 | 721,067 | +1.34(+1.04%) |
Jun 06, 2022 | 129.48 | 129.88 | 126.64 | 129.00 | 817,050 | +1.78(+1.40%) |
Jun 03, 2022 | 126.82 | 128.02 | 124.73 | 127.22 | 836,414 | -2.58(-1.99%) |
Jun 02, 2022 | 131.80 | 132.88 | 128.68 | 129.80 | 822,769 | -1.80(-1.37%) |