Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 95.77 | 96.02 | 94.59 | 94.59 | 31,029 | -0.67(-0.71%) |
Aug 30, 2022 | 96.70 | 96.70 | 94.77 | 95.26 | 60,918 | -1.10(-1.14%) |
Aug 29, 2022 | 96.32 | 97.04 | 96.02 | 96.36 | 22,778 | -0.69(-0.71%) |
Aug 26, 2022 | 100.43 | 100.43 | 97.02 | 97.05 | 47,660 | -3.31(-3.30%) |
Aug 25, 2022 | 99.38 | 100.37 | 99.12 | 100.37 | 36,212 | +1.38(+1.40%) |
Aug 24, 2022 | 98.46 | 99.29 | 98.41 | 98.98 | 21,664 | +0.40(+0.41%) |
Aug 23, 2022 | 98.75 | 99.33 | 98.48 | 98.58 | 52,889 | -0.26(-0.27%) |
Aug 22, 2022 | 99.65 | 99.65 | 98.60 | 98.85 | 562,183 | -2.09(-2.07%) |
Aug 19, 2022 | 101.75 | 101.75 | 100.72 | 100.93 | 18,625 | -1.42(-1.39%) |
Aug 18, 2022 | 102.18 | 102.53 | 101.90 | 102.36 | 38,615 | +0.30(+0.30%) |
Aug 17, 2022 | 101.99 | 102.71 | 101.60 | 102.05 | 22,587 | -0.90(-0.87%) |
Aug 16, 2022 | 102.44 | 103.38 | 102.19 | 102.95 | 60,668 | +0.16(+0.16%) |
Aug 15, 2022 | 101.85 | 102.88 | 101.85 | 102.78 | 32,653 | +0.47(+0.46%) |
Aug 12, 2022 | 101.21 | 102.33 | 101.08 | 102.32 | 25,186 | +1.65(+1.64%) |
Aug 11, 2022 | 101.40 | 101.90 | 100.49 | 100.67 | 32,302 | +0.03(+0.03%) |
Aug 10, 2022 | 100.36 | 100.67 | 99.82 | 100.64 | 35,992 | +2.19(+2.23%) |
Aug 09, 2022 | 98.76 | 98.76 | 98.15 | 98.45 | 62,496 | -0.57(-0.57%) |
Aug 08, 2022 | 99.29 | 100.02 | 98.84 | 99.01 | 22,828 | +0.06(+0.06%) |
Aug 05, 2022 | 97.98 | 99.12 | 97.98 | 98.95 | 18,008 | -0.13(-0.13%) |
Aug 04, 2022 | 99.14 | 99.26 | 98.74 | 99.08 | 24,105 | -0.09(-0.09%) |
Aug 03, 2022 | 98.20 | 99.40 | 98.20 | 99.17 | 21,783 | +1.56(+1.60%) |
Aug 02, 2022 | 97.76 | 98.76 | 97.29 | 97.61 | 26,147 | -0.58(-0.60%) |
Aug 01, 2022 | 97.79 | 98.72 | 97.63 | 98.19 | 38,569 | -0.20(-0.21%) |
Jul 29, 2022 | 97.37 | 98.60 | 97.19 | 98.40 | 26,643 | +1.41(+1.46%) |
Jul 28, 2022 | 96.01 | 97.07 | 95.24 | 96.98 | 39,951 | +1.16(+1.21%) |
Jul 27, 2022 | 94.21 | 96.13 | 94.21 | 95.82 | 40,612 | +2.43(+2.60%) |
Jul 26, 2022 | 94.00 | 94.00 | 93.17 | 93.40 | 17,432 | -1.10(-1.17%) |
Jul 25, 2022 | 94.64 | 94.70 | 94.02 | 94.50 | 32,540 | +0.09(+0.09%) |
Jul 22, 2022 | 95.39 | 95.68 | 94.08 | 94.41 | 15,951 | -0.95(-0.99%) |
Jul 21, 2022 | 94.38 | 95.39 | 93.82 | 95.36 | 44,738 | +0.91(+0.96%) |
Jul 20, 2022 | 93.79 | 94.77 | 93.56 | 94.45 | 55,195 | +0.70(+0.75%) |
Jul 19, 2022 | 92.22 | 93.82 | 92.22 | 93.75 | 33,695 | +2.54(+2.79%) |
Jul 18, 2022 | 92.66 | 92.84 | 90.94 | 91.20 | 57,416 | -0.67(-0.73%) |
Jul 15, 2022 | 91.14 | 91.90 | 90.72 | 91.88 | 38,449 | +1.74(+1.92%) |
Jul 14, 2022 | 89.29 | 90.24 | 88.68 | 90.14 | 36,029 | -0.42(-0.46%) |
Jul 13, 2022 | 89.73 | 91.13 | 89.68 | 90.56 | 54,155 | -0.42(-0.46%) |
Jul 12, 2022 | 91.63 | 91.92 | 90.60 | 90.98 | 20,685 | -0.74(-0.81%) |
Jul 11, 2022 | 92.30 | 92.33 | 91.61 | 91.72 | 48,817 | -1.22(-1.31%) |
Jul 08, 2022 | 92.58 | 93.41 | 92.22 | 92.94 | 70,952 | -0.04(-0.04%) |
Jul 07, 2022 | 92.00 | 93.11 | 92.00 | 92.98 | 105,314 | +1.47(+1.61%) |
Jul 06, 2022 | 91.48 | 91.98 | 90.68 | 91.51 | 50,950 | +0.22(+0.25%) |
Jul 05, 2022 | 89.80 | 91.28 | 89.04 | 91.28 | 50,636 | +0.30(+0.33%) |
Jul 01, 2022 | 89.80 | 91.12 | 89.34 | 90.98 | 57,759 | +0.96(+1.06%) |
Jun 30, 2022 | 89.75 | 90.84 | 88.91 | 90.02 | 67,486 | -0.78(-0.86%) |
Jun 29, 2022 | 91.00 | 91.22 | 90.44 | 90.80 | 28,547 | -0.19(-0.20%) |
Jun 28, 2022 | 93.41 | 93.87 | 90.97 | 90.99 | 33,539 | -1.88(-2.03%) |
Jun 27, 2022 | 93.53 | 93.53 | 92.59 | 92.87 | 88,990 | -0.28(-0.30%) |
Jun 24, 2022 | 91.09 | 93.21 | 91.09 | 93.15 | 24,282 | +2.81(+3.11%) |
Jun 23, 2022 | 89.85 | 90.42 | 89.05 | 90.35 | 89,542 | +0.98(+1.10%) |
Jun 22, 2022 | 88.35 | 90.31 | 88.35 | 89.36 | 87,125 | -0.08(-0.09%) |
Jun 21, 2022 | 88.60 | 89.80 | 88.60 | 89.44 | 56,424 | +2.03(+2.32%) |
Jun 17, 2022 | 87.18 | 88.11 | 86.54 | 87.41 | 75,973 | +0.34(+0.39%) |
Jun 16, 2022 | 88.16 | 88.17 | 86.49 | 87.07 | 70,620 | -3.12(-3.46%) |
Jun 15, 2022 | 89.66 | 91.20 | 88.73 | 90.19 | 84,676 | +1.37(+1.55%) |
Jun 14, 2022 | 89.69 | 89.76 | 88.06 | 88.81 | 198,058 | -0.33(-0.37%) |
Jun 13, 2022 | 90.44 | 90.80 | 88.73 | 89.15 | 152,528 | -3.74(-4.03%) |
Jun 10, 2022 | 94.22 | 94.22 | 92.87 | 92.89 | 80,396 | -2.83(-2.95%) |
Jun 09, 2022 | 97.61 | 97.97 | 95.70 | 95.72 | 28,276 | -2.28(-2.33%) |
Jun 08, 2022 | 98.77 | 99.08 | 97.86 | 98.00 | 40,675 | -1.09(-1.10%) |
Jun 07, 2022 | 97.23 | 99.23 | 97.23 | 99.09 | 85,225 | +0.89(+0.91%) |
Jun 06, 2022 | 98.93 | 99.18 | 97.92 | 98.19 | 28,652 | +0.32(+0.33%) |
Jun 03, 2022 | 98.28 | 98.57 | 97.59 | 97.87 | 27,760 | -1.54(-1.55%) |
Jun 02, 2022 | 97.37 | 99.46 | 97.04 | 99.41 | 46,346 | +1.90(+1.94%) |