Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 91.30 | 91.46 | 90.07 | 90.16 | 9,980,937 | -0.77(-0.84%) |
Aug 30, 2022 | 92.46 | 92.59 | 90.55 | 90.93 | 9,839,626 | -1.33(-1.44%) |
Aug 29, 2022 | 92.08 | 93.00 | 91.73 | 92.26 | 6,586,209 | -0.42(-0.45%) |
Aug 26, 2022 | 96.19 | 96.24 | 92.61 | 92.68 | 8,251,866 | -3.33(-3.47%) |
Aug 25, 2022 | 94.99 | 96.03 | 94.90 | 96.00 | 6,231,406 | +1.45(+1.53%) |
Aug 24, 2022 | 94.34 | 94.84 | 94.16 | 94.56 | 6,641,520 | +0.31(+0.33%) |
Aug 23, 2022 | 94.11 | 94.87 | 93.96 | 94.25 | 10,177,726 | +0.17(+0.19%) |
Aug 22, 2022 | 94.72 | 94.87 | 93.95 | 94.07 | 5,982,959 | -1.82(-1.90%) |
Aug 19, 2022 | 96.55 | 96.58 | 95.64 | 95.90 | 7,104,991 | -1.25(-1.29%) |
Aug 18, 2022 | 96.94 | 97.29 | 96.60 | 97.15 | 7,218,082 | +0.39(+0.40%) |
Aug 17, 2022 | 96.39 | 97.21 | 96.25 | 96.76 | 6,780,293 | -0.78(-0.80%) |
Aug 16, 2022 | 96.63 | 97.96 | 96.63 | 97.54 | 5,734,924 | +0.44(+0.45%) |
Aug 15, 2022 | 96.20 | 97.24 | 96.05 | 97.10 | 6,759,858 | +0.23(+0.24%) |
Aug 12, 2022 | 95.87 | 96.90 | 95.53 | 96.87 | 8,047,779 | +1.44(+1.50%) |
Aug 11, 2022 | 95.55 | 96.28 | 95.25 | 95.43 | 5,886,889 | +0.50(+0.53%) |
Aug 10, 2022 | 94.36 | 95.23 | 94.16 | 94.93 | 6,150,116 | +2.04(+2.19%) |
Aug 09, 2022 | 93.22 | 93.36 | 92.69 | 92.89 | 4,532,944 | -0.34(-0.36%) |
Aug 08, 2022 | 93.99 | 94.25 | 92.99 | 93.23 | 5,778,056 | -0.03(-0.03%) |
Aug 05, 2022 | 92.16 | 93.33 | 92.16 | 93.26 | 8,098,469 | +0.15(+0.16%) |
Aug 04, 2022 | 92.79 | 93.38 | 92.58 | 93.11 | 5,503,194 | +0.34(+0.37%) |
Aug 03, 2022 | 92.31 | 93.06 | 91.67 | 92.77 | 5,678,716 | +0.86(+0.94%) |
Aug 02, 2022 | 92.54 | 93.05 | 91.73 | 91.91 | 10,348,021 | -0.98(-1.05%) |
Aug 01, 2022 | 92.21 | 93.19 | 92.04 | 92.89 | 8,863,254 | +0.10(+0.10%) |
Jul 29, 2022 | 90.95 | 92.99 | 90.95 | 92.79 | 9,276,841 | +1.87(+2.06%) |
Jul 28, 2022 | 89.50 | 91.01 | 89.25 | 90.92 | 8,934,409 | +1.86(+2.09%) |
Jul 27, 2022 | 88.27 | 89.49 | 87.69 | 89.06 | 8,927,933 | +1.36(+1.55%) |
Jul 26, 2022 | 87.89 | 88.50 | 87.50 | 87.70 | 5,691,644 | -0.48(-0.54%) |
Jul 25, 2022 | 87.85 | 88.43 | 87.32 | 88.17 | 6,343,734 | +0.42(+0.48%) |
Jul 22, 2022 | 88.33 | 88.61 | 87.35 | 87.76 | 6,152,992 | -0.28(-0.32%) |
Jul 21, 2022 | 87.16 | 88.06 | 86.82 | 88.04 | 6,080,300 | +0.63(+0.72%) |
Jul 20, 2022 | 86.77 | 87.64 | 86.46 | 87.41 | 8,514,085 | +0.67(+0.77%) |
Jul 19, 2022 | 84.44 | 86.89 | 84.42 | 86.74 | 7,551,729 | +2.99(+3.57%) |
Jul 18, 2022 | 85.00 | 85.33 | 83.49 | 83.75 | 6,474,778 | -0.50(-0.60%) |
Jul 15, 2022 | 84.12 | 84.38 | 83.24 | 84.25 | 8,096,658 | +1.30(+1.57%) |
Jul 14, 2022 | 82.24 | 83.05 | 81.77 | 82.95 | 7,034,625 | -0.48(-0.57%) |
Jul 13, 2022 | 83.11 | 84.14 | 82.90 | 83.43 | 9,790,036 | -1.03(-1.22%) |
Jul 12, 2022 | 84.33 | 85.60 | 84.15 | 84.46 | 8,264,074 | -0.26(-0.31%) |
Jul 11, 2022 | 84.80 | 85.29 | 84.53 | 84.72 | 8,230,012 | -0.57(-0.67%) |
Jul 08, 2022 | 85.46 | 85.84 | 84.63 | 85.29 | 5,067,364 | -0.39(-0.45%) |
Jul 07, 2022 | 85.27 | 85.89 | 84.71 | 85.68 | 6,045,555 | +1.00(+1.18%) |
Jul 06, 2022 | 84.39 | 85.21 | 83.59 | 84.68 | 10,081,827 | +0.49(+0.58%) |
Jul 05, 2022 | 84.04 | 84.24 | 82.73 | 84.20 | 11,331,938 | -1.28(-1.50%) |
Jul 01, 2022 | 84.58 | 85.76 | 83.93 | 85.48 | 12,077,551 | +0.74(+0.87%) |
Jun 30, 2022 | 83.45 | 85.11 | 83.06 | 84.74 | 8,975,749 | +0.26(+0.31%) |
Jun 29, 2022 | 85.14 | 85.15 | 83.81 | 84.48 | 7,027,540 | -0.49(-0.58%) |
Jun 28, 2022 | 86.54 | 87.51 | 84.90 | 84.97 | 6,675,021 | -1.00(-1.16%) |
Jun 27, 2022 | 86.63 | 86.63 | 85.58 | 85.97 | 6,556,480 | -0.20(-0.24%) |
Jun 24, 2022 | 84.06 | 86.19 | 84.02 | 86.18 | 9,929,605 | +2.91(+3.50%) |
Jun 23, 2022 | 83.65 | 83.98 | 82.23 | 83.26 | 10,043,445 | -0.43(-0.51%) |
Jun 22, 2022 | 82.97 | 84.37 | 82.81 | 83.69 | 13,024,602 | -0.47(-0.55%) |
Jun 21, 2022 | 83.95 | 84.48 | 83.37 | 84.16 | 9,442,800 | +1.51(+1.82%) |
Jun 17, 2022 | 82.77 | 83.47 | 81.70 | 82.65 | 14,755,395 | -0.21(-0.26%) |
Jun 16, 2022 | 84.05 | 84.10 | 82.43 | 82.86 | 14,364,341 | -2.86(-3.34%) |
Jun 15, 2022 | 85.57 | 86.75 | 84.40 | 85.72 | 13,804,749 | +0.82(+0.97%) |
Jun 14, 2022 | 85.48 | 86.12 | 84.20 | 84.90 | 10,883,390 | -0.21(-0.25%) |
Jun 13, 2022 | 86.02 | 86.15 | 84.58 | 85.11 | 18,999,562 | -2.64(-3.01%) |
Jun 10, 2022 | 88.81 | 89.02 | 87.72 | 87.75 | 10,783,474 | -2.67(-2.95%) |
Jun 09, 2022 | 91.85 | 92.21 | 90.42 | 90.42 | 6,975,087 | -1.82(-1.97%) |
Jun 08, 2022 | 93.23 | 93.46 | 92.01 | 92.23 | 7,276,275 | -1.70(-1.81%) |
Jun 07, 2022 | 91.87 | 94.03 | 91.56 | 93.93 | 7,689,243 | +1.25(+1.34%) |
Jun 06, 2022 | 92.97 | 93.25 | 92.49 | 92.69 | 8,628,063 | +0.39(+0.42%) |
Jun 03, 2022 | 91.83 | 92.54 | 91.72 | 92.30 | 7,069,232 | -0.36(-0.39%) |
Jun 02, 2022 | 91.55 | 92.71 | 90.73 | 92.66 | 8,729,428 | +1.74(+1.91%) |