Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 83.86 | 84.38 | 82.18 | 82.52 | 2,332,808 | -0.86(-1.03%) |
Aug 30, 2022 | 85.20 | 86.22 | 83.18 | 83.38 | 1,513,845 | -0.86(-1.02%) |
Aug 29, 2022 | 84.30 | 84.97 | 83.31 | 84.24 | 1,312,071 | -0.12(-0.14%) |
Aug 26, 2022 | 89.61 | 89.80 | 84.33 | 84.36 | 1,435,291 | -4.66(-5.23%) |
Aug 25, 2022 | 87.93 | 89.34 | 87.76 | 89.02 | 857,414 | +1.41(+1.60%) |
Aug 24, 2022 | 86.23 | 87.85 | 85.68 | 87.61 | 1,510,652 | +1.13(+1.31%) |
Aug 23, 2022 | 88.20 | 89.13 | 86.27 | 86.48 | 2,022,144 | -1.81(-2.05%) |
Aug 22, 2022 | 91.64 | 91.81 | 88.17 | 88.29 | 2,012,232 | -4.43(-4.78%) |
Aug 19, 2022 | 95.15 | 95.20 | 91.98 | 92.72 | 2,050,009 | -3.26(-3.40%) |
Aug 18, 2022 | 96.36 | 96.36 | 94.55 | 95.98 | 1,435,171 | -0.07(-0.07%) |
Aug 17, 2022 | 94.94 | 96.41 | 93.68 | 96.04 | 1,627,126 | -0.97(-1.00%) |
Aug 16, 2022 | 94.60 | 97.80 | 93.47 | 97.02 | 2,565,529 | +1.91(+2.01%) |
Aug 15, 2022 | 92.77 | 95.64 | 92.77 | 95.10 | 2,462,006 | +1.57(+1.68%) |
Aug 12, 2022 | 92.35 | 93.70 | 91.38 | 93.53 | 1,389,684 | +1.46(+1.59%) |
Aug 11, 2022 | 90.77 | 94.19 | 90.03 | 92.07 | 2,430,736 | +3.16(+3.55%) |
Aug 10, 2022 | 87.85 | 90.35 | 87.85 | 88.91 | 2,761,571 | +3.03(+3.52%) |
Aug 09, 2022 | 90.00 | 90.69 | 85.71 | 85.89 | 2,772,044 | -4.90(-5.40%) |
Aug 08, 2022 | 90.82 | 92.91 | 90.41 | 90.79 | 1,677,401 | +0.90(+1.00%) |
Aug 05, 2022 | 88.11 | 90.88 | 87.42 | 89.89 | 2,138,332 | +2.16(+2.47%) |
Aug 04, 2022 | 88.05 | 89.57 | 87.60 | 87.72 | 2,687,752 | -0.04(-0.04%) |
Aug 03, 2022 | 88.17 | 88.19 | 86.06 | 87.76 | 3,452,161 | -0.34(-0.38%) |
Aug 02, 2022 | 90.00 | 90.47 | 88.06 | 88.10 | 1,929,486 | -2.87(-3.15%) |
Aug 01, 2022 | 90.43 | 92.49 | 88.99 | 90.97 | 2,428,332 | -0.20(-0.22%) |
Jul 29, 2022 | 91.42 | 91.70 | 87.63 | 91.16 | 7,252,679 | -1.17(-1.27%) |
Jul 28, 2022 | 93.48 | 98.23 | 91.79 | 92.33 | 8,184,513 | -17.67(-16.07%) |
Jul 27, 2022 | 108.10 | 110.87 | 106.95 | 110.01 | 1,351,754 | +2.24(+2.08%) |
Jul 26, 2022 | 106.97 | 108.24 | 105.59 | 107.77 | 1,542,847 | +0.69(+0.65%) |
Jul 25, 2022 | 107.84 | 108.90 | 106.48 | 107.08 | 1,228,938 | -1.29(-1.19%) |
Jul 22, 2022 | 108.65 | 110.19 | 107.50 | 108.37 | 932,018 | -0.04(-0.03%) |
Jul 21, 2022 | 107.31 | 108.56 | 105.57 | 108.41 | 1,294,460 | +1.41(+1.32%) |
Jul 20, 2022 | 105.89 | 107.16 | 105.11 | 106.99 | 1,444,101 | +1.58(+1.50%) |
Jul 19, 2022 | 101.62 | 105.52 | 101.02 | 105.41 | 1,541,295 | +5.37(+5.36%) |
Jul 18, 2022 | 100.69 | 102.25 | 99.65 | 100.04 | 1,000,924 | -0.30(-0.30%) |
Jul 15, 2022 | 101.00 | 101.15 | 98.61 | 100.34 | 905,593 | +0.96(+0.96%) |
Jul 14, 2022 | 99.60 | 100.12 | 97.53 | 99.39 | 1,143,802 | -1.79(-1.77%) |
Jul 13, 2022 | 98.55 | 101.87 | 97.47 | 101.17 | 1,473,620 | +0.69(+0.69%) |
Jul 12, 2022 | 101.77 | 103.82 | 99.49 | 100.48 | 1,856,398 | -1.40(-1.37%) |
Jul 11, 2022 | 103.00 | 103.62 | 101.30 | 101.88 | 1,278,523 | -1.41(-1.37%) |
Jul 08, 2022 | 104.05 | 105.12 | 103.01 | 103.29 | 1,559,653 | -1.53(-1.46%) |
Jul 07, 2022 | 104.42 | 104.88 | 102.88 | 104.82 | 1,359,053 | +0.94(+0.90%) |
Jul 06, 2022 | 102.96 | 104.78 | 101.87 | 103.88 | 1,611,659 | +0.51(+0.49%) |
Jul 05, 2022 | 99.53 | 103.46 | 98.36 | 103.38 | 1,878,527 | +2.88(+2.87%) |
Jul 01, 2022 | 98.78 | 101.45 | 98.19 | 100.49 | 1,149,762 | +2.28(+2.32%) |
Jun 30, 2022 | 97.64 | 100.04 | 96.94 | 98.21 | 1,594,519 | -1.15(-1.16%) |
Jun 29, 2022 | 100.02 | 100.98 | 98.06 | 99.37 | 1,487,717 | -1.29(-1.28%) |
Jun 28, 2022 | 102.83 | 104.53 | 100.50 | 100.66 | 1,266,533 | -1.65(-1.61%) |
Jun 27, 2022 | 104.59 | 104.85 | 101.73 | 102.31 | 1,129,658 | -1.81(-1.74%) |
Jun 24, 2022 | 100.71 | 104.39 | 100.04 | 104.11 | 2,653,211 | +4.42(+4.43%) |
Jun 23, 2022 | 95.59 | 99.80 | 95.59 | 99.69 | 2,186,771 | +4.16(+4.35%) |
Jun 22, 2022 | 93.85 | 97.00 | 93.13 | 95.54 | 2,393,128 | -0.61(-0.63%) |
Jun 21, 2022 | 99.64 | 99.64 | 95.58 | 96.14 | 2,304,541 | -0.56(-0.58%) |
Jun 17, 2022 | 94.69 | 97.57 | 93.91 | 96.71 | 5,412,065 | +1.45(+1.52%) |
Jun 16, 2022 | 97.41 | 97.87 | 93.78 | 95.25 | 2,369,038 | -4.55(-4.56%) |
Jun 15, 2022 | 100.72 | 101.39 | 98.34 | 99.81 | 1,781,728 | -0.20(-0.20%) |
Jun 14, 2022 | 99.11 | 101.41 | 98.86 | 100.00 | 2,074,510 | +0.89(+0.90%) |
Jun 13, 2022 | 100.68 | 101.52 | 98.39 | 99.11 | 1,966,043 | -3.88(-3.76%) |
Jun 10, 2022 | 108.03 | 108.03 | 102.96 | 102.99 | 2,046,763 | -7.46(-6.75%) |
Jun 09, 2022 | 111.04 | 112.09 | 109.94 | 110.45 | 1,388,930 | -1.43(-1.28%) |
Jun 08, 2022 | 111.71 | 113.02 | 110.86 | 111.88 | 1,939,823 | -0.79(-0.70%) |
Jun 07, 2022 | 111.83 | 112.77 | 109.51 | 112.67 | 2,060,721 | -0.03(-0.02%) |
Jun 06, 2022 | 106.97 | 113.00 | 106.50 | 112.69 | 3,283,801 | +6.16(+5.79%) |
Jun 03, 2022 | 107.90 | 108.12 | 106.13 | 106.53 | 1,567,537 | -1.74(-1.61%) |
Jun 02, 2022 | 107.58 | 108.73 | 106.89 | 108.27 | 2,411,233 | +1.58(+1.48%) |