Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 92.03 | 92.14 | 89.07 | 89.78 | 1,533,009 | -1.97(-2.15%) |
Aug 30, 2022 | 95.00 | 95.08 | 91.19 | 91.75 | 1,236,315 | -2.05(-2.19%) |
Aug 29, 2022 | 95.00 | 96.20 | 93.60 | 93.80 | 816,150 | -1.90(-1.99%) |
Aug 26, 2022 | 102.38 | 102.80 | 95.67 | 95.70 | 1,187,912 | -6.26(-6.14%) |
Aug 25, 2022 | 98.08 | 102.02 | 98.08 | 101.96 | 857,302 | +3.90(+3.98%) |
Aug 24, 2022 | 98.54 | 98.80 | 97.39 | 98.06 | 679,415 | -0.66(-0.67%) |
Aug 23, 2022 | 99.61 | 101.37 | 98.55 | 98.72 | 770,660 | -0.79(-0.79%) |
Aug 22, 2022 | 101.70 | 101.98 | 98.98 | 99.51 | 972,508 | -4.19(-4.04%) |
Aug 19, 2022 | 106.00 | 106.86 | 103.35 | 103.70 | 967,409 | -3.35(-3.13%) |
Aug 18, 2022 | 105.21 | 108.16 | 104.55 | 107.05 | 872,297 | +1.63(+1.55%) |
Aug 17, 2022 | 106.09 | 106.86 | 103.83 | 105.42 | 1,005,969 | -2.49(-2.31%) |
Aug 16, 2022 | 108.61 | 109.06 | 107.05 | 107.91 | 738,541 | -1.01(-0.93%) |
Aug 15, 2022 | 110.18 | 111.44 | 108.17 | 108.92 | 673,815 | -2.15(-1.94%) |
Aug 12, 2022 | 109.80 | 111.57 | 109.31 | 111.07 | 866,932 | +2.35(+2.16%) |
Aug 11, 2022 | 110.00 | 112.33 | 108.16 | 108.72 | 1,379,571 | -0.29(-0.27%) |
Aug 10, 2022 | 105.39 | 109.25 | 104.45 | 109.01 | 1,734,241 | +6.78(+6.63%) |
Aug 09, 2022 | 104.32 | 105.23 | 100.03 | 102.23 | 2,112,779 | -4.20(-3.95%) |
Aug 08, 2022 | 105.65 | 107.36 | 104.59 | 106.43 | 1,290,744 | +0.34(+0.32%) |
Aug 05, 2022 | 106.82 | 110.54 | 105.01 | 106.09 | 1,848,389 | -2.52(-2.32%) |
Aug 04, 2022 | 99.60 | 109.00 | 96.80 | 108.61 | 3,391,586 | +1.74(+1.63%) |
Aug 03, 2022 | 103.69 | 107.34 | 103.26 | 106.87 | 1,835,402 | +3.90(+3.79%) |
Aug 02, 2022 | 102.32 | 104.07 | 101.55 | 102.97 | 927,848 | +0.13(+0.13%) |
Aug 01, 2022 | 102.84 | 104.94 | 101.58 | 102.84 | 1,516,160 | -1.23(-1.18%) |
Jul 29, 2022 | 104.27 | 104.47 | 102.50 | 104.07 | 1,357,598 | +0.23(+0.22%) |
Jul 28, 2022 | 104.17 | 104.30 | 100.80 | 103.84 | 1,436,080 | -0.26(-0.25%) |
Jul 27, 2022 | 101.87 | 104.70 | 101.34 | 104.10 | 1,430,889 | +4.31(+4.32%) |
Jul 26, 2022 | 101.51 | 102.54 | 99.70 | 99.79 | 1,269,821 | -4.04(-3.89%) |
Jul 25, 2022 | 103.94 | 104.15 | 102.30 | 103.83 | 648,031 | -0.51(-0.49%) |
Jul 22, 2022 | 106.41 | 106.55 | 102.84 | 104.34 | 955,483 | -2.67(-2.50%) |
Jul 21, 2022 | 105.89 | 107.21 | 104.83 | 107.01 | 1,002,816 | +1.44(+1.36%) |
Jul 20, 2022 | 102.18 | 105.76 | 101.44 | 105.57 | 1,539,236 | +3.15(+3.08%) |
Jul 19, 2022 | 99.51 | 102.66 | 98.90 | 102.42 | 1,200,172 | +4.52(+4.62%) |
Jul 18, 2022 | 101.37 | 101.49 | 97.47 | 97.90 | 1,192,693 | -2.28(-2.28%) |
Jul 15, 2022 | 99.28 | 100.22 | 97.71 | 100.18 | 1,301,472 | +1.79(+1.82%) |
Jul 14, 2022 | 97.39 | 98.64 | 94.92 | 98.39 | 1,515,176 | +0.93(+0.95%) |
Jul 13, 2022 | 95.61 | 98.41 | 95.49 | 97.46 | 1,242,433 | -0.49(-0.50%) |
Jul 12, 2022 | 97.49 | 99.65 | 97.16 | 97.95 | 868,327 | +1.20(+1.24%) |
Jul 11, 2022 | 96.25 | 98.86 | 95.35 | 96.75 | 1,401,133 | -2.66(-2.68%) |
Jul 08, 2022 | 99.69 | 100.84 | 98.38 | 99.41 | 842,163 | -1.08(-1.07%) |
Jul 07, 2022 | 99.85 | 101.39 | 99.72 | 100.49 | 1,297,640 | +2.55(+2.60%) |
Jul 06, 2022 | 96.93 | 99.15 | 96.23 | 97.94 | 1,170,194 | +1.70(+1.77%) |
Jul 05, 2022 | 91.09 | 96.31 | 90.16 | 96.24 | 1,676,428 | +3.77(+4.08%) |
Jul 01, 2022 | 93.25 | 94.06 | 90.17 | 92.47 | 1,252,525 | -1.85(-1.96%) |
Jun 30, 2022 | 94.67 | 96.49 | 92.87 | 94.32 | 1,512,803 | -1.49(-1.56%) |
Jun 29, 2022 | 94.58 | 97.11 | 94.11 | 95.81 | 1,474,909 | -2.74(-2.78%) |
Jun 28, 2022 | 100.02 | 101.86 | 98.11 | 98.55 | 1,337,453 | -1.25(-1.25%) |
Jun 27, 2022 | 99.29 | 102.05 | 98.30 | 99.80 | 1,728,618 | +1.93(+1.97%) |
Jun 24, 2022 | 96.69 | 98.84 | 96.13 | 97.87 | 1,305,576 | +2.89(+3.04%) |
Jun 23, 2022 | 96.06 | 96.06 | 93.10 | 94.98 | 1,144,885 | -0.27(-0.28%) |
Jun 22, 2022 | 94.90 | 96.62 | 94.55 | 95.25 | 857,327 | -1.01(-1.05%) |
Jun 21, 2022 | 96.61 | 98.10 | 95.72 | 96.26 | 1,774,771 | +1.13(+1.19%) |
Jun 17, 2022 | 94.76 | 96.47 | 93.31 | 95.13 | 2,196,947 | +2.01(+2.16%) |
Jun 16, 2022 | 95.26 | 95.38 | 91.91 | 93.12 | 2,412,626 | -5.40(-5.48%) |
Jun 15, 2022 | 97.38 | 100.54 | 96.69 | 98.52 | 1,410,900 | +1.86(+1.92%) |
Jun 14, 2022 | 94.89 | 97.04 | 94.11 | 96.66 | 1,894,812 | +2.65(+2.82%) |
Jun 13, 2022 | 98.13 | 99.85 | 93.69 | 94.01 | 1,801,001 | -7.24(-7.15%) |
Jun 10, 2022 | 102.93 | 104.13 | 100.85 | 101.25 | 1,351,020 | -3.88(-3.69%) |
Jun 09, 2022 | 108.12 | 109.41 | 104.97 | 105.13 | 963,302 | -4.25(-3.89%) |
Jun 08, 2022 | 111.28 | 111.87 | 108.51 | 109.38 | 1,106,745 | -2.16(-1.94%) |
Jun 07, 2022 | 108.86 | 112.22 | 108.20 | 111.54 | 1,036,524 | +1.71(+1.56%) |
Jun 06, 2022 | 111.44 | 112.50 | 109.26 | 109.83 | 1,109,836 | +0.77(+0.71%) |
Jun 03, 2022 | 111.16 | 111.16 | 108.64 | 109.06 | 1,117,015 | -4.30(-3.79%) |
Jun 02, 2022 | 109.18 | 113.36 | 108.73 | 113.36 | 1,174,971 | +3.77(+3.44%) |