Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 104.13 | 104.47 | 103.12 | 103.29 | 181,875 | -0.72(-0.69%) |
Aug 30, 2022 | 106.18 | 106.20 | 103.50 | 104.00 | 158,358 | -1.77(-1.67%) |
Aug 29, 2022 | 104.83 | 106.49 | 104.11 | 105.77 | 151,375 | +0.40(+0.38%) |
Aug 26, 2022 | 106.91 | 107.08 | 105.37 | 105.38 | 93,092 | -1.22(-1.14%) |
Aug 25, 2022 | 105.58 | 106.64 | 105.24 | 106.59 | 94,262 | +0.90(+0.85%) |
Aug 24, 2022 | 105.87 | 105.87 | 104.98 | 105.70 | 97,659 | -0.24(-0.23%) |
Aug 23, 2022 | 107.19 | 107.19 | 105.87 | 105.94 | 137,764 | -1.27(-1.18%) |
Aug 22, 2022 | 108.92 | 108.92 | 106.62 | 107.21 | 124,162 | -1.83(-1.67%) |
Aug 19, 2022 | 109.03 | 109.43 | 108.27 | 109.03 | 143,590 | +0.34(+0.31%) |
Aug 18, 2022 | 108.95 | 109.60 | 108.41 | 108.69 | 104,379 | -0.09(-0.09%) |
Aug 17, 2022 | 108.64 | 109.04 | 108.33 | 108.79 | 90,394 | -0.09(-0.09%) |
Aug 16, 2022 | 108.34 | 109.11 | 108.19 | 108.88 | 132,123 | +0.34(+0.31%) |
Aug 15, 2022 | 107.75 | 108.65 | 107.13 | 108.54 | 113,308 | +0.96(+0.90%) |
Aug 12, 2022 | 105.71 | 107.60 | 105.71 | 107.58 | 171,082 | +2.30(+2.18%) |
Aug 11, 2022 | 106.99 | 107.69 | 105.20 | 105.28 | 251,449 | -1.05(-0.99%) |
Aug 10, 2022 | 106.56 | 106.87 | 105.78 | 106.33 | 232,828 | +0.27(+0.25%) |
Aug 09, 2022 | 104.70 | 106.21 | 104.44 | 106.06 | 177,351 | +1.58(+1.51%) |
Aug 08, 2022 | 104.39 | 104.86 | 103.66 | 104.49 | 111,289 | +0.96(+0.93%) |
Aug 05, 2022 | 104.18 | 104.18 | 101.86 | 103.52 | 202,746 | -1.04(-0.99%) |
Aug 04, 2022 | 104.57 | 105.72 | 104.11 | 104.56 | 164,815 | -0.01(-0.01%) |
Aug 03, 2022 | 104.20 | 104.80 | 101.82 | 104.57 | 260,711 | +0.44(+0.42%) |
Aug 02, 2022 | 105.26 | 105.26 | 103.78 | 104.14 | 155,890 | -0.52(-0.50%) |
Aug 01, 2022 | 104.91 | 105.32 | 103.12 | 104.66 | 143,498 | -0.26(-0.25%) |
Jul 29, 2022 | 103.83 | 105.19 | 103.83 | 104.92 | 160,854 | +0.97(+0.93%) |
Jul 28, 2022 | 102.38 | 104.18 | 102.01 | 103.95 | 123,375 | +2.59(+2.56%) |
Jul 27, 2022 | 101.57 | 101.82 | 100.62 | 101.36 | 236,711 | -0.51(-0.50%) |
Jul 26, 2022 | 100.55 | 101.91 | 100.55 | 101.87 | 163,101 | +0.97(+0.96%) |
Jul 25, 2022 | 99.64 | 101.01 | 99.27 | 100.90 | 139,599 | +1.36(+1.37%) |
Jul 22, 2022 | 98.70 | 99.54 | 98.18 | 99.54 | 158,455 | +1.25(+1.27%) |
Jul 21, 2022 | 98.83 | 99.02 | 97.58 | 98.29 | 190,013 | -0.53(-0.53%) |
Jul 20, 2022 | 99.57 | 100.02 | 97.89 | 98.82 | 257,023 | -0.68(-0.68%) |
Jul 19, 2022 | 98.65 | 99.55 | 98.51 | 99.49 | 144,012 | +1.24(+1.26%) |
Jul 18, 2022 | 98.50 | 98.94 | 97.51 | 98.25 | 175,365 | -0.68(-0.68%) |
Jul 15, 2022 | 99.64 | 99.64 | 97.51 | 98.93 | 187,365 | -0.04(-0.04%) |
Jul 14, 2022 | 97.25 | 99.17 | 97.05 | 98.97 | 132,035 | +0.75(+0.76%) |
Jul 13, 2022 | 98.06 | 99.09 | 97.75 | 98.21 | 103,728 | -0.68(-0.68%) |
Jul 12, 2022 | 98.58 | 99.81 | 98.43 | 98.89 | 153,068 | -0.28(-0.28%) |
Jul 11, 2022 | 98.59 | 99.58 | 97.70 | 99.17 | 164,253 | +0.58(+0.59%) |
Jul 08, 2022 | 99.16 | 99.95 | 97.98 | 98.59 | 172,481 | -0.70(-0.71%) |
Jul 07, 2022 | 100.20 | 100.86 | 98.70 | 99.29 | 247,011 | -0.72(-0.72%) |
Jul 06, 2022 | 98.50 | 100.98 | 97.92 | 100.02 | 228,107 | +1.55(+1.57%) |
Jul 05, 2022 | 101.72 | 102.18 | 96.41 | 98.47 | 210,662 | -3.84(-3.75%) |
Jul 01, 2022 | 100.03 | 102.60 | 99.69 | 102.31 | 163,227 | +2.84(+2.85%) |
Jun 30, 2022 | 98.39 | 100.32 | 98.20 | 99.47 | 219,457 | +0.35(+0.35%) |
Jun 29, 2022 | 99.99 | 99.99 | 98.53 | 99.12 | 179,561 | -0.42(-0.42%) |
Jun 28, 2022 | 99.51 | 100.43 | 99.31 | 99.55 | 181,122 | +0.37(+0.37%) |
Jun 27, 2022 | 97.65 | 99.57 | 97.58 | 99.18 | 186,438 | +1.35(+1.38%) |
Jun 24, 2022 | 95.12 | 98.79 | 95.12 | 97.83 | 530,482 | +3.05(+3.22%) |
Jun 23, 2022 | 93.98 | 95.52 | 93.46 | 94.78 | 322,961 | +1.54(+1.65%) |
Jun 22, 2022 | 91.94 | 93.68 | 91.94 | 93.24 | 285,610 | +0.96(+1.04%) |
Jun 21, 2022 | 91.78 | 92.54 | 91.41 | 92.28 | 214,965 | +0.11(+0.12%) |
Jun 17, 2022 | 92.45 | 94.06 | 91.95 | 92.17 | 585,443 | +0.22(+0.23%) |
Jun 16, 2022 | 92.18 | 92.43 | 91.63 | 91.95 | 289,182 | -1.36(-1.46%) |
Jun 15, 2022 | 92.95 | 94.49 | 91.72 | 93.31 | 229,382 | +0.85(+0.92%) |
Jun 14, 2022 | 94.42 | 94.51 | 91.00 | 92.46 | 249,092 | -1.96(-2.08%) |
Jun 13, 2022 | 98.77 | 98.79 | 94.03 | 94.42 | 245,006 | -5.21(-5.23%) |
Jun 10, 2022 | 98.51 | 100.50 | 97.97 | 99.63 | 179,729 | +0.08(+0.08%) |
Jun 09, 2022 | 100.85 | 102.20 | 99.47 | 99.56 | 256,089 | -1.34(-1.33%) |
Jun 08, 2022 | 102.53 | 102.53 | 100.77 | 100.90 | 198,877 | -1.83(-1.78%) |
Jun 07, 2022 | 101.28 | 102.80 | 100.75 | 102.73 | 186,733 | +1.37(+1.35%) |
Jun 06, 2022 | 101.29 | 101.79 | 100.69 | 101.36 | 187,898 | +0.47(+0.46%) |
Jun 03, 2022 | 100.74 | 101.37 | 100.62 | 100.89 | 165,951 | -0.14(-0.14%) |
Jun 02, 2022 | 102.17 | 102.17 | 99.18 | 101.03 | 194,843 | -0.95(-0.93%) |