Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 95.33 | 95.51 | 94.96 | 95.02 | 6,482,697 | -0.51(-0.53%) |
Aug 30, 2022 | 95.54 | 95.71 | 95.23 | 95.53 | 6,967,279 | +0.12(+0.13%) |
Aug 29, 2022 | 95.55 | 95.56 | 95.35 | 95.41 | 10,973,477 | -0.46(-0.48%) |
Aug 26, 2022 | 95.93 | 96.10 | 95.69 | 95.87 | 5,919,197 | -0.18(-0.19%) |
Aug 25, 2022 | 95.61 | 96.11 | 95.52 | 96.05 | 8,709,353 | +0.53(+0.55%) |
Aug 24, 2022 | 95.62 | 95.67 | 95.44 | 95.52 | 6,697,495 | -0.25(-0.27%) |
Aug 23, 2022 | 95.80 | 96.21 | 95.67 | 95.78 | 7,810,874 | -0.04(-0.04%) |
Aug 22, 2022 | 96.07 | 96.13 | 95.78 | 95.81 | 7,560,368 | -0.42(-0.43%) |
Aug 19, 2022 | 96.36 | 96.36 | 96.09 | 96.23 | 4,849,522 | -0.68(-0.70%) |
Aug 18, 2022 | 96.90 | 97.11 | 96.84 | 96.91 | 4,515,693 | +0.21(+0.21%) |
Aug 17, 2022 | 96.84 | 96.93 | 96.56 | 96.70 | 7,654,741 | -0.58(-0.59%) |
Aug 16, 2022 | 97.30 | 97.30 | 96.98 | 97.28 | 5,274,014 | -0.14(-0.15%) |
Aug 15, 2022 | 97.53 | 97.61 | 97.41 | 97.42 | 4,009,401 | +0.12(+0.13%) |
Aug 12, 2022 | 97.15 | 97.29 | 96.92 | 97.29 | 3,861,724 | +0.43(+0.45%) |
Aug 11, 2022 | 97.54 | 97.78 | 96.82 | 96.86 | 9,028,309 | -0.52(-0.53%) |
Aug 10, 2022 | 97.59 | 97.82 | 97.28 | 97.38 | 7,585,053 | +0.25(+0.25%) |
Aug 09, 2022 | 97.11 | 97.22 | 97.03 | 97.13 | 4,084,780 | -0.22(-0.22%) |
Aug 08, 2022 | 97.28 | 97.45 | 97.22 | 97.35 | 3,630,118 | +0.44(+0.46%) |
Aug 05, 2022 | 97.00 | 97.02 | 96.73 | 96.91 | 5,138,026 | -1.09(-1.12%) |
Aug 04, 2022 | 97.81 | 98.02 | 97.72 | 98.00 | 5,511,316 | +0.24(+0.24%) |
Aug 03, 2022 | 97.21 | 97.78 | 96.92 | 97.77 | 6,636,869 | +0.43(+0.45%) |
Aug 02, 2022 | 98.38 | 98.45 | 97.31 | 97.33 | 7,280,811 | -1.01(-1.03%) |
Aug 01, 2022 | 98.12 | 98.41 | 98.04 | 98.34 | 8,196,820 | +0.34(+0.35%) |
Jul 29, 2022 | 97.88 | 98.31 | 97.78 | 98.00 | 8,150,006 | +0.01(+0.01%) |
Jul 28, 2022 | 98.02 | 98.13 | 97.78 | 97.99 | 6,874,717 | +0.70(+0.72%) |
Jul 27, 2022 | 97.17 | 97.60 | 97.16 | 97.30 | 5,807,254 | +0.34(+0.35%) |
Jul 26, 2022 | 97.41 | 97.47 | 96.96 | 96.96 | 6,703,289 | -0.02(-0.02%) |
Jul 25, 2022 | 96.90 | 97.08 | 96.87 | 96.97 | 3,960,217 | -0.36(-0.37%) |
Jul 22, 2022 | 97.24 | 97.56 | 97.10 | 97.33 | 7,777,316 | +0.75(+0.78%) |
Jul 21, 2022 | 96.01 | 96.60 | 96.01 | 96.58 | 6,286,561 | +0.80(+0.84%) |
Jul 20, 2022 | 96.20 | 96.21 | 95.74 | 95.78 | 6,503,185 | -0.07(-0.07%) |
Jul 19, 2022 | 96.01 | 96.04 | 95.73 | 95.84 | 6,303,820 | -0.13(-0.14%) |
Jul 18, 2022 | 96.05 | 96.08 | 95.79 | 95.98 | 6,379,094 | -0.31(-0.32%) |
Jul 15, 2022 | 96.00 | 96.38 | 95.96 | 96.29 | 9,175,461 | +0.38(+0.39%) |
Jul 14, 2022 | 95.59 | 96.03 | 95.42 | 95.91 | 6,619,263 | -0.34(-0.35%) |
Jul 13, 2022 | 95.33 | 96.28 | 95.29 | 96.25 | 6,939,477 | +0.35(+0.36%) |
Jul 12, 2022 | 96.07 | 96.23 | 95.88 | 95.90 | 7,104,833 | +0.13(+0.14%) |
Jul 11, 2022 | 95.74 | 95.98 | 95.68 | 95.77 | 6,114,988 | +0.44(+0.46%) |
Jul 08, 2022 | 95.44 | 95.53 | 95.26 | 95.33 | 5,596,435 | -0.36(-0.37%) |
Jul 07, 2022 | 96.00 | 96.03 | 95.60 | 95.68 | 8,715,344 | -0.22(-0.23%) |
Jul 06, 2022 | 96.79 | 96.81 | 95.90 | 95.90 | 7,059,310 | -0.65(-0.67%) |
Jul 05, 2022 | 96.56 | 96.72 | 96.38 | 96.55 | 7,235,460 | +0.18(+0.19%) |
Jul 01, 2022 | 96.25 | 96.79 | 96.14 | 96.37 | 7,850,915 | +0.80(+0.83%) |
Jun 30, 2022 | 95.50 | 95.83 | 95.48 | 95.58 | 8,001,277 | +0.43(+0.45%) |
Jun 29, 2022 | 94.75 | 95.16 | 94.64 | 95.14 | 7,794,405 | +0.55(+0.58%) |
Jun 28, 2022 | 94.50 | 94.62 | 94.37 | 94.60 | 6,957,707 | +0.04(+0.04%) |
Jun 27, 2022 | 94.63 | 94.89 | 94.44 | 94.56 | 8,851,023 | -0.42(-0.45%) |
Jun 24, 2022 | 95.04 | 95.38 | 94.93 | 94.98 | 7,861,525 | -0.15(-0.16%) |
Jun 23, 2022 | 95.17 | 95.65 | 95.05 | 95.13 | 8,270,544 | +0.39(+0.42%) |
Jun 22, 2022 | 94.63 | 94.87 | 94.62 | 94.74 | 10,039,694 | +0.80(+0.85%) |
Jun 21, 2022 | 94.02 | 94.24 | 93.80 | 93.94 | 9,598,699 | -0.38(-0.40%) |
Jun 17, 2022 | 94.39 | 94.53 | 93.98 | 94.32 | 10,524,009 | -0.01(-0.01%) |
Jun 16, 2022 | 93.28 | 94.34 | 93.19 | 94.33 | 9,925,759 | +0.23(+0.24%) |
Jun 15, 2022 | 93.71 | 94.15 | 93.23 | 94.10 | 11,680,201 | +1.03(+1.11%) |
Jun 14, 2022 | 93.85 | 93.94 | 92.93 | 93.07 | 11,642,389 | -0.55(-0.59%) |
Jun 13, 2022 | 94.09 | 94.33 | 93.18 | 93.62 | 10,084,582 | -1.56(-1.64%) |
Jun 10, 2022 | 95.57 | 95.61 | 94.97 | 95.18 | 8,330,045 | -0.74(-0.77%) |
Jun 09, 2022 | 95.94 | 96.08 | 95.85 | 95.92 | 5,769,963 | -0.10(-0.11%) |
Jun 08, 2022 | 96.27 | 96.40 | 96.03 | 96.03 | 4,416,200 | -0.39(-0.41%) |
Jun 07, 2022 | 96.27 | 96.59 | 96.25 | 96.42 | 5,978,704 | +0.37(+0.38%) |
Jun 06, 2022 | 96.51 | 96.60 | 96.03 | 96.06 | 5,473,053 | -0.59(-0.61%) |
Jun 03, 2022 | 96.51 | 96.73 | 96.48 | 96.65 | 6,980,117 | -0.16(-0.17%) |
Jun 02, 2022 | 96.87 | 96.90 | 96.56 | 96.81 | 7,933,130 | +0.12(+0.13%) |