Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 103.71 | 103.73 | 99.90 | 101.83 | 1,478,593 | -1.91(-1.84%) |
Aug 30, 2022 | 103.41 | 104.82 | 102.52 | 103.73 | 1,908,179 | +1.72(+1.69%) |
Aug 29, 2022 | 101.29 | 103.54 | 100.39 | 102.01 | 994,340 | -0.17(-0.17%) |
Aug 26, 2022 | 104.90 | 105.39 | 101.38 | 102.18 | 1,152,142 | -3.33(-3.16%) |
Aug 25, 2022 | 103.45 | 106.46 | 103.03 | 105.51 | 1,292,821 | +2.07(+2.00%) |
Aug 24, 2022 | 105.87 | 106.78 | 102.64 | 103.44 | 2,146,122 | -2.95(-2.77%) |
Aug 23, 2022 | 108.78 | 110.52 | 104.04 | 106.39 | 5,795,030 | +0.74(+0.70%) |
Aug 22, 2022 | 104.18 | 106.53 | 103.42 | 105.65 | 2,568,468 | -0.65(-0.61%) |
Aug 19, 2022 | 108.17 | 108.17 | 105.79 | 106.31 | 1,231,387 | -1.36(-1.26%) |
Aug 18, 2022 | 107.25 | 107.80 | 105.84 | 107.66 | 966,950 | +0.20(+0.19%) |
Aug 17, 2022 | 106.10 | 108.80 | 105.49 | 107.46 | 1,783,874 | -0.57(-0.52%) |
Aug 16, 2022 | 103.93 | 110.62 | 103.79 | 108.03 | 2,253,463 | +5.19(+5.05%) |
Aug 15, 2022 | 102.53 | 103.61 | 101.50 | 102.84 | 923,485 | +0.18(+0.18%) |
Aug 12, 2022 | 101.47 | 102.77 | 100.65 | 102.66 | 839,357 | +2.04(+2.03%) |
Aug 11, 2022 | 99.02 | 102.06 | 98.78 | 100.62 | 1,708,988 | +3.01(+3.08%) |
Aug 10, 2022 | 97.50 | 98.60 | 96.33 | 97.61 | 1,425,099 | +3.70(+3.95%) |
Aug 09, 2022 | 96.49 | 96.57 | 93.10 | 93.91 | 1,167,824 | -3.41(-3.50%) |
Aug 08, 2022 | 94.59 | 99.02 | 94.17 | 97.32 | 1,577,004 | +3.93(+4.21%) |
Aug 05, 2022 | 91.85 | 94.83 | 91.24 | 93.38 | 1,212,402 | +0.69(+0.74%) |
Aug 04, 2022 | 93.17 | 94.40 | 92.36 | 92.69 | 971,765 | -0.72(-0.77%) |
Aug 03, 2022 | 89.95 | 94.00 | 89.65 | 93.41 | 1,655,748 | +3.88(+4.33%) |
Aug 02, 2022 | 91.53 | 91.53 | 89.50 | 89.53 | 1,066,525 | -2.47(-2.68%) |
Aug 01, 2022 | 88.80 | 92.46 | 88.21 | 92.00 | 1,273,461 | +2.41(+2.69%) |
Jul 29, 2022 | 89.33 | 90.03 | 88.11 | 89.59 | 1,007,556 | +0.23(+0.26%) |
Jul 28, 2022 | 87.18 | 89.58 | 85.95 | 89.36 | 1,215,719 | +1.91(+2.19%) |
Jul 27, 2022 | 86.94 | 87.93 | 84.58 | 87.45 | 867,701 | +1.45(+1.68%) |
Jul 26, 2022 | 86.00 | 86.91 | 84.67 | 86.00 | 1,475,931 | -3.47(-3.88%) |
Jul 25, 2022 | 91.06 | 91.19 | 88.34 | 89.48 | 1,390,001 | -1.47(-1.62%) |
Jul 22, 2022 | 92.04 | 93.46 | 89.79 | 90.95 | 1,376,230 | -0.13(-0.15%) |
Jul 21, 2022 | 90.34 | 91.14 | 88.37 | 91.08 | 1,043,473 | +0.16(+0.18%) |
Jul 20, 2022 | 88.07 | 91.06 | 87.48 | 90.92 | 1,551,208 | +2.96(+3.36%) |
Jul 19, 2022 | 86.90 | 88.73 | 85.71 | 87.96 | 1,337,766 | +2.60(+3.05%) |
Jul 18, 2022 | 85.09 | 86.86 | 85.09 | 85.36 | 1,572,206 | +0.88(+1.04%) |
Jul 15, 2022 | 84.07 | 84.82 | 82.80 | 84.48 | 1,630,258 | +1.44(+1.73%) |
Jul 14, 2022 | 82.30 | 83.45 | 81.91 | 83.04 | 1,580,650 | -0.51(-0.61%) |
Jul 13, 2022 | 79.76 | 83.76 | 79.52 | 83.55 | 1,798,395 | +2.47(+3.05%) |
Jul 12, 2022 | 80.76 | 83.76 | 80.41 | 81.08 | 2,510,664 | +0.89(+1.11%) |
Jul 11, 2022 | 81.88 | 83.05 | 80.03 | 80.19 | 2,160,410 | -0.17(-0.21%) |
Jul 08, 2022 | 79.97 | 81.25 | 79.37 | 80.36 | 1,015,229 | +0.30(+0.37%) |
Jul 07, 2022 | 76.60 | 80.50 | 76.20 | 80.07 | 1,702,499 | +4.49(+5.94%) |
Jul 06, 2022 | 77.42 | 77.67 | 74.27 | 75.58 | 1,418,888 | -1.97(-2.54%) |
Jul 05, 2022 | 72.41 | 77.60 | 71.35 | 77.55 | 1,369,087 | +3.98(+5.41%) |
Jul 01, 2022 | 72.35 | 74.17 | 71.14 | 73.57 | 2,284,596 | +1.42(+1.96%) |
Jun 30, 2022 | 71.55 | 73.70 | 70.52 | 72.15 | 2,068,041 | -1.06(-1.45%) |
Jun 29, 2022 | 73.39 | 74.51 | 71.80 | 73.21 | 2,093,235 | -0.82(-1.11%) |
Jun 28, 2022 | 77.23 | 77.94 | 72.87 | 74.04 | 1,922,819 | -3.12(-4.04%) |
Jun 27, 2022 | 80.00 | 80.91 | 76.71 | 77.16 | 2,443,588 | -3.63(-4.49%) |
Jun 24, 2022 | 75.72 | 82.18 | 75.30 | 80.78 | 3,817,979 | +6.26(+8.40%) |
Jun 23, 2022 | 72.53 | 74.68 | 72.10 | 74.52 | 1,166,250 | +2.19(+3.03%) |
Jun 22, 2022 | 71.60 | 73.07 | 71.25 | 72.33 | 1,292,231 | +0.25(+0.35%) |
Jun 21, 2022 | 72.05 | 72.66 | 70.98 | 72.08 | 1,725,934 | +1.41(+1.99%) |
Jun 17, 2022 | 69.18 | 70.91 | 68.26 | 70.68 | 2,553,161 | +2.08(+3.03%) |
Jun 16, 2022 | 69.47 | 69.99 | 67.21 | 68.60 | 2,008,821 | -2.92(-4.08%) |
Jun 15, 2022 | 71.47 | 72.80 | 69.61 | 71.52 | 2,113,078 | +0.64(+0.90%) |
Jun 14, 2022 | 70.80 | 71.95 | 70.23 | 70.88 | 1,881,049 | +0.45(+0.64%) |
Jun 13, 2022 | 71.40 | 73.06 | 69.82 | 70.43 | 1,592,428 | -3.76(-5.07%) |
Jun 10, 2022 | 75.31 | 76.47 | 73.42 | 74.19 | 1,939,341 | -2.58(-3.37%) |
Jun 09, 2022 | 76.63 | 77.45 | 75.39 | 76.77 | 1,770,381 | +0.21(+0.27%) |
Jun 08, 2022 | 77.00 | 77.45 | 74.93 | 76.56 | 1,738,837 | -0.85(-1.09%) |
Jun 07, 2022 | 76.07 | 77.94 | 74.73 | 77.41 | 1,660,316 | -0.33(-0.43%) |
Jun 06, 2022 | 77.41 | 78.11 | 74.97 | 77.74 | 1,320,543 | +0.88(+1.15%) |
Jun 03, 2022 | 78.30 | 79.08 | 76.80 | 76.86 | 1,689,130 | -1.82(-2.31%) |
Jun 02, 2022 | 76.36 | 78.76 | 75.13 | 78.68 | 2,542,564 | +2.87(+3.79%) |