Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.86 | 113.40 | 109.06 | 111.70 | 4,917,009 | -0.87(-0.77%) |
Aug 30, 2022 | 115.33 | 116.14 | 111.61 | 112.56 | 4,228,455 | -5.14(-4.37%) |
Aug 29, 2022 | 116.03 | 119.58 | 115.44 | 117.70 | 3,523,895 | +1.47(+1.26%) |
Aug 26, 2022 | 117.85 | 119.14 | 115.70 | 116.24 | 3,226,745 | -1.41(-1.20%) |
Aug 25, 2022 | 117.26 | 119.24 | 116.60 | 117.65 | 4,208,947 | +1.18(+1.02%) |
Aug 24, 2022 | 116.84 | 118.53 | 115.45 | 116.47 | 3,588,754 | +0.01(+0.01%) |
Aug 23, 2022 | 115.15 | 117.87 | 115.11 | 116.45 | 3,333,305 | +2.84(+2.50%) |
Aug 22, 2022 | 113.06 | 114.18 | 110.16 | 113.61 | 2,908,632 | +0.55(+0.49%) |
Aug 19, 2022 | 112.78 | 113.92 | 112.04 | 113.06 | 2,797,011 | -0.23(-0.20%) |
Aug 18, 2022 | 113.65 | 116.48 | 113.02 | 113.29 | 4,750,987 | +0.99(+0.88%) |
Aug 17, 2022 | 107.37 | 113.52 | 107.30 | 112.30 | 4,290,062 | +4.23(+3.92%) |
Aug 16, 2022 | 107.95 | 109.36 | 106.48 | 108.06 | 3,515,886 | +1.30(+1.21%) |
Aug 15, 2022 | 105.82 | 106.94 | 103.48 | 106.77 | 4,006,524 | -3.09(-2.81%) |
Aug 12, 2022 | 108.01 | 109.98 | 107.10 | 109.86 | 2,530,434 | +1.05(+0.96%) |
Aug 11, 2022 | 107.88 | 109.51 | 105.86 | 108.81 | 3,934,099 | +2.22(+2.08%) |
Aug 10, 2022 | 105.84 | 107.65 | 102.27 | 106.58 | 4,597,747 | +1.04(+0.99%) |
Aug 09, 2022 | 102.43 | 105.70 | 102.12 | 105.55 | 3,707,350 | +4.08(+4.02%) |
Aug 08, 2022 | 100.19 | 102.33 | 99.74 | 101.46 | 3,103,253 | +1.33(+1.33%) |
Aug 05, 2022 | 98.26 | 102.50 | 97.94 | 100.13 | 3,859,222 | +0.63(+0.63%) |
Aug 04, 2022 | 102.05 | 102.82 | 99.25 | 99.50 | 5,715,059 | -3.32(-3.23%) |
Aug 03, 2022 | 108.25 | 108.77 | 101.69 | 102.82 | 5,343,256 | -4.00(-3.75%) |
Aug 02, 2022 | 105.29 | 108.68 | 104.94 | 106.82 | 4,529,673 | +2.21(+2.11%) |
Aug 01, 2022 | 103.08 | 104.93 | 100.91 | 104.61 | 4,189,311 | -0.11(-0.11%) |
Jul 29, 2022 | 103.83 | 105.88 | 102.52 | 104.72 | 6,416,994 | +1.19(+1.15%) |
Jul 28, 2022 | 108.72 | 109.29 | 101.73 | 103.53 | 7,319,362 | -1.88(-1.79%) |
Jul 27, 2022 | 102.80 | 106.32 | 101.62 | 105.42 | 4,484,284 | +3.66(+3.60%) |
Jul 26, 2022 | 105.04 | 105.43 | 101.00 | 101.76 | 3,017,561 | -1.60(-1.55%) |
Jul 25, 2022 | 100.09 | 103.50 | 99.06 | 103.35 | 3,954,804 | +5.01(+5.09%) |
Jul 22, 2022 | 99.09 | 100.72 | 97.87 | 98.34 | 4,078,077 | -0.12(-0.12%) |
Jul 21, 2022 | 98.85 | 99.90 | 94.82 | 98.47 | 5,218,523 | -4.85(-4.69%) |
Jul 20, 2022 | 101.77 | 103.83 | 100.96 | 103.32 | 2,875,222 | +0.51(+0.50%) |
Jul 19, 2022 | 99.61 | 103.57 | 99.43 | 102.81 | 3,102,847 | +2.30(+2.29%) |
Jul 18, 2022 | 101.11 | 103.49 | 100.03 | 100.51 | 3,326,622 | +1.63(+1.64%) |
Jul 15, 2022 | 97.44 | 98.95 | 95.88 | 98.88 | 2,953,046 | +3.60(+3.78%) |
Jul 14, 2022 | 94.00 | 95.37 | 91.64 | 95.28 | 5,413,339 | -1.52(-1.57%) |
Jul 13, 2022 | 97.61 | 100.06 | 96.11 | 96.80 | 3,298,815 | -2.34(-2.36%) |
Jul 12, 2022 | 98.74 | 100.16 | 96.38 | 99.14 | 3,334,272 | -2.77(-2.72%) |
Jul 11, 2022 | 100.11 | 102.96 | 99.11 | 101.91 | 3,112,259 | +0.72(+0.71%) |
Jul 08, 2022 | 102.42 | 102.87 | 99.31 | 101.19 | 3,887,377 | +0.65(+0.65%) |
Jul 07, 2022 | 98.80 | 101.60 | 98.73 | 100.54 | 4,601,918 | +4.38(+4.55%) |
Jul 06, 2022 | 97.26 | 98.74 | 92.91 | 96.16 | 5,810,187 | -1.78(-1.81%) |
Jul 05, 2022 | 99.50 | 100.72 | 94.83 | 97.94 | 5,623,458 | -4.15(-4.07%) |
Jul 01, 2022 | 101.91 | 103.80 | 98.96 | 102.09 | 4,610,220 | +1.61(+1.60%) |
Jun 30, 2022 | 100.59 | 103.89 | 99.40 | 100.48 | 6,436,310 | -2.43(-2.36%) |
Jun 29, 2022 | 111.11 | 112.30 | 102.47 | 102.91 | 5,956,277 | -7.00(-6.37%) |
Jun 28, 2022 | 107.62 | 112.67 | 106.90 | 109.91 | 9,107,457 | +3.79(+3.57%) |
Jun 27, 2022 | 101.46 | 107.20 | 99.76 | 106.11 | 9,396,087 | +7.86(+8.00%) |
Jun 24, 2022 | 100.51 | 102.54 | 97.53 | 98.26 | 15,940,033 | -0.57(-0.57%) |
Jun 23, 2022 | 108.67 | 109.07 | 96.91 | 98.82 | 10,975,957 | -8.13(-7.60%) |
Jun 22, 2022 | 104.70 | 109.13 | 103.76 | 106.96 | 8,773,146 | -3.16(-2.87%) |
Jun 21, 2022 | 110.78 | 112.13 | 108.22 | 110.11 | 9,342,339 | +3.81(+3.58%) |
Jun 17, 2022 | 110.39 | 111.80 | 104.33 | 106.30 | 16,427,504 | -5.96(-5.31%) |
Jun 16, 2022 | 117.29 | 117.80 | 110.68 | 112.26 | 11,423,005 | -9.04(-7.45%) |
Jun 15, 2022 | 126.58 | 127.06 | 118.30 | 121.30 | 8,980,540 | -5.15(-4.07%) |
Jun 14, 2022 | 127.82 | 131.00 | 124.51 | 126.45 | 5,481,564 | +2.02(+1.63%) |
Jun 13, 2022 | 127.68 | 128.26 | 122.39 | 124.43 | 6,805,707 | -8.41(-6.33%) |
Jun 10, 2022 | 134.25 | 135.50 | 130.84 | 132.84 | 5,046,598 | -2.74(-2.02%) |
Jun 09, 2022 | 135.28 | 138.04 | 134.01 | 135.58 | 4,582,348 | -0.34(-0.25%) |
Jun 08, 2022 | 136.55 | 138.79 | 135.02 | 135.92 | 6,162,921 | -1.24(-0.90%) |
Jun 07, 2022 | 130.28 | 137.44 | 130.18 | 137.16 | 5,961,959 | +6.04(+4.61%) |
Jun 06, 2022 | 128.03 | 132.57 | 128.03 | 131.12 | 4,707,357 | +3.09(+2.42%) |
Jun 03, 2022 | 126.52 | 128.88 | 125.96 | 128.03 | 5,141,638 | +1.70(+1.35%) |
Jun 02, 2022 | 124.45 | 128.00 | 124.09 | 126.33 | 4,734,235 | +1.01(+0.81%) |