Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 91.46 | 92.16 | 90.06 | 90.10 | 2,786,798 | -0.33(-0.36%) |
Aug 30, 2022 | 91.36 | 91.93 | 89.78 | 90.43 | 2,900,619 | +0.07(+0.08%) |
Aug 29, 2022 | 90.27 | 90.76 | 89.43 | 90.36 | 2,673,270 | -0.88(-0.96%) |
Aug 26, 2022 | 95.99 | 96.34 | 91.08 | 91.24 | 2,210,263 | -5.41(-5.60%) |
Aug 25, 2022 | 95.98 | 96.67 | 95.13 | 96.65 | 1,753,201 | +1.69(+1.78%) |
Aug 24, 2022 | 94.82 | 95.59 | 93.50 | 94.96 | 2,546,538 | +0.81(+0.86%) |
Aug 23, 2022 | 95.30 | 95.30 | 93.57 | 94.15 | 2,289,960 | -1.72(-1.79%) |
Aug 22, 2022 | 97.16 | 98.22 | 95.52 | 95.87 | 2,073,161 | -2.68(-2.72%) |
Aug 19, 2022 | 99.22 | 99.40 | 97.62 | 98.55 | 2,610,651 | -0.96(-0.96%) |
Aug 18, 2022 | 100.42 | 100.57 | 98.31 | 99.51 | 2,320,704 | -1.02(-1.01%) |
Aug 17, 2022 | 101.45 | 102.12 | 100.23 | 100.53 | 2,787,750 | -1.75(-1.71%) |
Aug 16, 2022 | 104.07 | 104.09 | 101.89 | 102.28 | 2,969,704 | -2.46(-2.35%) |
Aug 15, 2022 | 104.52 | 105.45 | 103.34 | 104.74 | 2,183,630 | -0.06(-0.06%) |
Aug 12, 2022 | 104.16 | 104.94 | 103.12 | 104.80 | 1,609,640 | +0.88(+0.85%) |
Aug 11, 2022 | 104.54 | 105.79 | 103.58 | 103.92 | 1,800,070 | +0.06(+0.06%) |
Aug 10, 2022 | 103.55 | 103.98 | 102.40 | 103.86 | 1,979,743 | +2.42(+2.39%) |
Aug 09, 2022 | 105.01 | 105.27 | 101.24 | 101.44 | 2,802,910 | -4.02(-3.81%) |
Aug 08, 2022 | 106.81 | 107.18 | 104.90 | 105.46 | 1,914,420 | -0.66(-0.62%) |
Aug 05, 2022 | 103.66 | 106.26 | 103.47 | 106.12 | 2,033,510 | +1.27(+1.21%) |
Aug 04, 2022 | 103.68 | 104.88 | 102.95 | 104.85 | 1,849,283 | +1.40(+1.35%) |
Aug 03, 2022 | 102.21 | 104.06 | 101.22 | 103.45 | 1,896,210 | +1.23(+1.20%) |
Aug 02, 2022 | 99.00 | 103.45 | 98.90 | 102.22 | 2,410,224 | +2.77(+2.79%) |
Aug 01, 2022 | 99.81 | 100.73 | 99.14 | 99.45 | 2,992,044 | -1.09(-1.08%) |
Jul 29, 2022 | 100.04 | 101.98 | 98.67 | 100.54 | 7,246,645 | -6.75(-6.29%) |
Jul 28, 2022 | 105.80 | 107.92 | 103.72 | 107.29 | 3,031,706 | +1.68(+1.59%) |
Jul 27, 2022 | 103.67 | 106.15 | 103.42 | 105.61 | 2,559,013 | +3.48(+3.41%) |
Jul 26, 2022 | 102.19 | 102.50 | 101.29 | 102.13 | 1,981,393 | +0.04(+0.04%) |
Jul 25, 2022 | 102.55 | 102.86 | 101.08 | 102.09 | 2,182,768 | -0.49(-0.48%) |
Jul 22, 2022 | 103.20 | 104.85 | 101.72 | 102.58 | 2,535,041 | -1.19(-1.15%) |
Jul 21, 2022 | 102.12 | 104.19 | 101.64 | 103.77 | 2,569,350 | +2.24(+2.21%) |
Jul 20, 2022 | 101.26 | 103.12 | 100.79 | 101.53 | 2,328,841 | +0.29(+0.29%) |
Jul 19, 2022 | 99.04 | 101.42 | 98.50 | 101.24 | 2,363,972 | +3.79(+3.89%) |
Jul 18, 2022 | 99.58 | 100.41 | 97.06 | 97.45 | 1,658,055 | -1.98(-1.99%) |
Jul 15, 2022 | 98.51 | 99.94 | 98.24 | 99.43 | 1,943,864 | +2.52(+2.60%) |
Jul 14, 2022 | 94.43 | 97.15 | 94.10 | 96.91 | 2,096,787 | +0.98(+1.02%) |
Jul 13, 2022 | 94.44 | 97.27 | 93.80 | 95.93 | 1,765,254 | -0.41(-0.43%) |
Jul 12, 2022 | 97.08 | 98.63 | 95.91 | 96.34 | 2,616,155 | -0.54(-0.56%) |
Jul 11, 2022 | 97.33 | 97.80 | 96.47 | 96.88 | 1,973,060 | -1.51(-1.53%) |
Jul 08, 2022 | 97.60 | 99.12 | 97.06 | 98.39 | 1,562,826 | -0.04(-0.04%) |
Jul 07, 2022 | 97.76 | 98.75 | 97.17 | 98.43 | 1,907,885 | +0.45(+0.46%) |
Jul 06, 2022 | 98.00 | 98.85 | 96.60 | 97.98 | 2,083,878 | +0.01(+0.01%) |
Jul 05, 2022 | 96.01 | 98.01 | 94.82 | 97.97 | 2,097,400 | +0.58(+0.60%) |
Jul 01, 2022 | 94.92 | 97.70 | 94.76 | 97.39 | 2,086,078 | +2.30(+2.42%) |
Jun 30, 2022 | 94.92 | 96.14 | 93.82 | 95.09 | 2,448,267 | -0.94(-0.98%) |
Jun 29, 2022 | 94.85 | 96.40 | 93.37 | 96.03 | 1,826,194 | +1.30(+1.37%) |
Jun 28, 2022 | 97.27 | 98.25 | 94.61 | 94.73 | 3,701,756 | -2.08(-2.15%) |
Jun 27, 2022 | 96.90 | 97.45 | 95.76 | 96.81 | 3,995,367 | -0.17(-0.18%) |
Jun 24, 2022 | 94.55 | 97.07 | 93.41 | 96.98 | 3,830,447 | +3.36(+3.59%) |
Jun 23, 2022 | 91.60 | 94.00 | 91.54 | 93.62 | 2,391,278 | +2.83(+3.12%) |
Jun 22, 2022 | 88.72 | 91.95 | 88.52 | 90.79 | 2,504,621 | +1.45(+1.62%) |
Jun 21, 2022 | 89.31 | 90.35 | 88.59 | 89.34 | 2,179,820 | +1.55(+1.77%) |
Jun 17, 2022 | 88.16 | 90.05 | 87.08 | 87.79 | 3,424,817 | +0.06(+0.07%) |
Jun 16, 2022 | 86.30 | 87.92 | 85.67 | 87.73 | 3,132,714 | -1.05(-1.18%) |
Jun 15, 2022 | 87.81 | 90.07 | 86.75 | 88.78 | 3,292,911 | +2.28(+2.64%) |
Jun 14, 2022 | 87.41 | 88.66 | 85.58 | 86.50 | 2,965,407 | -2.05(-2.32%) |
Jun 13, 2022 | 90.00 | 90.80 | 88.07 | 88.55 | 2,873,155 | -4.45(-4.78%) |
Jun 10, 2022 | 92.00 | 94.05 | 91.34 | 93.00 | 2,379,525 | -0.64(-0.68%) |
Jun 09, 2022 | 95.55 | 96.36 | 93.60 | 93.64 | 2,687,382 | -2.65(-2.75%) |
Jun 08, 2022 | 96.68 | 97.54 | 95.85 | 96.29 | 1,996,724 | -0.96(-0.99%) |
Jun 07, 2022 | 96.13 | 97.43 | 95.41 | 97.25 | 1,485,550 | +0.84(+0.87%) |
Jun 06, 2022 | 98.13 | 98.82 | 95.97 | 96.41 | 2,986,141 | -0.32(-0.33%) |
Jun 03, 2022 | 100.00 | 100.21 | 96.38 | 96.73 | 2,462,679 | -4.48(-4.43%) |
Jun 02, 2022 | 97.38 | 101.34 | 96.28 | 101.21 | 1,601,489 | +3.87(+3.98%) |