Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 99.22 | 99.22 | 98.08 | 98.12 | 4,488 | -0.60(-0.60%) |
Aug 30, 2022 | 100.31 | 100.31 | 98.62 | 98.71 | 29,192 | -1.10(-1.10%) |
Aug 29, 2022 | 99.93 | 100.42 | 99.53 | 99.81 | 7,214 | -0.64(-0.64%) |
Aug 26, 2022 | 103.12 | 103.21 | 100.37 | 100.45 | 13,723 | -2.95(-2.85%) |
Aug 25, 2022 | 102.71 | 103.41 | 102.58 | 103.40 | 6,332 | +1.42(+1.39%) |
Aug 24, 2022 | 102.02 | 102.24 | 101.69 | 101.98 | 6,030 | +0.10(+0.10%) |
Aug 23, 2022 | 102.47 | 102.53 | 101.83 | 101.88 | 3,899 | -0.18(-0.18%) |
Aug 22, 2022 | 103.59 | 103.59 | 102.00 | 102.06 | 7,491 | -2.28(-2.19%) |
Aug 19, 2022 | 105.07 | 105.07 | 104.16 | 104.34 | 9,408 | -1.08(-1.03%) |
Aug 18, 2022 | 105.00 | 105.57 | 104.94 | 105.42 | 12,680 | +0.34(+0.32%) |
Aug 17, 2022 | 105.09 | 105.24 | 104.69 | 105.08 | 3,061 | -0.88(-0.83%) |
Aug 16, 2022 | 105.38 | 106.33 | 105.38 | 105.97 | 8,655 | +0.58(+0.55%) |
Aug 15, 2022 | 104.51 | 105.50 | 104.51 | 105.38 | 10,585 | +0.25(+0.24%) |
Aug 12, 2022 | 104.25 | 105.14 | 104.09 | 105.13 | 19,864 | +1.52(+1.47%) |
Aug 11, 2022 | 103.57 | 104.62 | 103.51 | 103.61 | 6,333 | +0.37(+0.36%) |
Aug 10, 2022 | 102.84 | 103.31 | 102.84 | 103.25 | 14,499 | +2.00(+1.98%) |
Aug 09, 2022 | 101.86 | 101.86 | 101.05 | 101.24 | 11,343 | -0.60(-0.59%) |
Aug 08, 2022 | 102.40 | 102.57 | 101.70 | 101.85 | 5,184 | +0.38(+0.38%) |
Aug 05, 2022 | 100.75 | 101.47 | 100.35 | 101.47 | 6,100 | +0.24(+0.23%) |
Aug 04, 2022 | 101.44 | 101.50 | 101.23 | 101.23 | 2,743 | -0.30(-0.30%) |
Aug 03, 2022 | 100.93 | 101.74 | 100.93 | 101.53 | 12,522 | +0.73(+0.73%) |
Aug 02, 2022 | 101.85 | 101.85 | 100.79 | 100.80 | 13,597 | -1.09(-1.07%) |
Aug 01, 2022 | 102.04 | 102.11 | 101.67 | 101.89 | 3,069 | -0.16(-0.16%) |
Jul 29, 2022 | 101.33 | 102.19 | 101.33 | 102.06 | 4,761 | +1.05(+1.03%) |
Jul 28, 2022 | 99.84 | 101.01 | 99.84 | 101.01 | 7,426 | +1.29(+1.29%) |
Jul 27, 2022 | 98.80 | 99.93 | 98.20 | 99.72 | 3,367 | +1.42(+1.45%) |
Jul 26, 2022 | 98.31 | 98.31 | 98.05 | 98.30 | 3,245 | -0.47(-0.48%) |
Jul 25, 2022 | 98.79 | 98.84 | 98.28 | 98.77 | 6,506 | +0.24(+0.25%) |
Jul 22, 2022 | 98.92 | 99.07 | 97.94 | 98.53 | 15,261 | -0.33(-0.33%) |
Jul 21, 2022 | 98.11 | 98.86 | 98.11 | 98.86 | 3,810 | +0.69(+0.70%) |
Jul 20, 2022 | 97.82 | 98.28 | 97.75 | 98.17 | 3,536 | +0.44(+0.46%) |
Jul 19, 2022 | 96.14 | 97.78 | 96.14 | 97.72 | 7,770 | +2.61(+2.75%) |
Jul 18, 2022 | 95.96 | 96.22 | 95.02 | 95.11 | 5,585 | -0.58(-0.61%) |
Jul 15, 2022 | 95.31 | 95.71 | 95.31 | 95.69 | 7,115 | +1.35(+1.43%) |
Jul 14, 2022 | 94.03 | 94.35 | 93.30 | 94.34 | 7,230 | -0.77(-0.81%) |
Jul 13, 2022 | 94.48 | 95.43 | 94.39 | 95.11 | 6,084 | -0.39(-0.41%) |
Jul 12, 2022 | 96.57 | 96.63 | 95.32 | 95.50 | 5,636 | -0.29(-0.30%) |
Jul 11, 2022 | 96.08 | 96.08 | 95.79 | 95.79 | 2,584 | -0.61(-0.63%) |
Jul 08, 2022 | 96.61 | 96.96 | 96.40 | 96.40 | 9,550 | -0.46(-0.48%) |
Jul 07, 2022 | 96.91 | 97.01 | 96.71 | 96.86 | 10,567 | +1.13(+1.19%) |
Jul 06, 2022 | 95.40 | 96.25 | 95.08 | 95.73 | 5,234 | +0.15(+0.16%) |
Jul 05, 2022 | 94.12 | 95.58 | 93.83 | 95.58 | 9,559 | -0.38(-0.39%) |
Jul 01, 2022 | 94.39 | 95.99 | 94.39 | 95.95 | 6,795 | +1.18(+1.25%) |
Jun 30, 2022 | 94.71 | 95.60 | 94.58 | 94.77 | 4,050 | -0.64(-0.67%) |
Jun 29, 2022 | 95.05 | 95.47 | 95.03 | 95.41 | 12,288 | -0.21(-0.22%) |
Jun 28, 2022 | 97.62 | 97.92 | 95.55 | 95.62 | 11,073 | -1.46(-1.51%) |
Jun 27, 2022 | 97.36 | 97.56 | 96.68 | 97.08 | 17,002 | +0.22(+0.23%) |
Jun 24, 2022 | 94.77 | 96.98 | 94.77 | 96.87 | 10,931 | +2.61(+2.76%) |
Jun 23, 2022 | 93.83 | 94.26 | 93.28 | 94.26 | 5,674 | +0.98(+1.05%) |
Jun 22, 2022 | 92.44 | 93.62 | 92.41 | 93.28 | 26,471 | +0.19(+0.21%) |
Jun 21, 2022 | 92.74 | 93.31 | 92.57 | 93.09 | 22,137 | +1.60(+1.75%) |
Jun 17, 2022 | 91.89 | 91.89 | 90.76 | 91.49 | 9,769 | +0.26(+0.29%) |
Jun 16, 2022 | 92.41 | 92.41 | 90.86 | 91.23 | 14,099 | -2.95(-3.13%) |
Jun 15, 2022 | 94.65 | 94.91 | 93.79 | 94.17 | 8,042 | +0.72(+0.77%) |
Jun 14, 2022 | 94.05 | 94.05 | 92.79 | 93.45 | 4,733 | -0.62(-0.66%) |
Jun 13, 2022 | 95.73 | 95.73 | 93.64 | 94.07 | 14,260 | -3.31(-3.40%) |
Jun 10, 2022 | 97.56 | 98.23 | 97.17 | 97.38 | 8,757 | -1.84(-1.85%) |
Jun 09, 2022 | 100.28 | 100.81 | 99.19 | 99.22 | 13,278 | -1.68(-1.67%) |
Jun 08, 2022 | 102.32 | 102.32 | 100.90 | 100.90 | 3,606 | -1.71(-1.66%) |
Jun 07, 2022 | 101.06 | 102.69 | 101.06 | 102.61 | 11,530 | +0.78(+0.77%) |
Jun 06, 2022 | 102.17 | 102.17 | 101.56 | 101.83 | 13,901 | +0.44(+0.44%) |
Jun 03, 2022 | 101.77 | 101.77 | 101.17 | 101.39 | 9,432 | -0.87(-0.85%) |
Jun 02, 2022 | 101.38 | 102.26 | 101.38 | 102.25 | 11,850 | +1.40(+1.39%) |