Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 112.13 | 112.83 | 110.75 | 111.13 | 2,256,873 | +0.53(+0.48%) |
Aug 30, 2022 | 112.33 | 112.32 | 109.45 | 110.61 | 1,345,729 | +0.39(+0.35%) |
Aug 29, 2022 | 110.25 | 111.21 | 109.25 | 110.22 | 1,067,836 | -0.62(-0.56%) |
Aug 26, 2022 | 117.42 | 117.53 | 110.72 | 110.84 | 1,518,417 | -6.21(-5.31%) |
Aug 25, 2022 | 116.15 | 117.70 | 115.73 | 117.05 | 865,699 | +1.45(+1.26%) |
Aug 24, 2022 | 115.11 | 117.10 | 114.85 | 115.60 | 983,910 | +0.34(+0.30%) |
Aug 23, 2022 | 114.75 | 116.51 | 114.11 | 115.25 | 1,045,119 | +0.63(+0.55%) |
Aug 22, 2022 | 115.62 | 115.62 | 113.25 | 114.62 | 1,377,424 | -2.45(-2.10%) |
Aug 19, 2022 | 120.12 | 120.68 | 116.86 | 117.08 | 1,748,760 | -4.95(-4.06%) |
Aug 18, 2022 | 120.39 | 122.28 | 120.27 | 122.03 | 1,127,087 | +1.29(+1.07%) |
Aug 17, 2022 | 120.80 | 121.55 | 119.11 | 120.75 | 1,005,437 | -1.63(-1.33%) |
Aug 16, 2022 | 121.68 | 123.49 | 121.14 | 122.38 | 798,138 | +0.05(+0.04%) |
Aug 15, 2022 | 121.84 | 122.78 | 121.32 | 122.33 | 875,171 | -0.16(-0.13%) |
Aug 12, 2022 | 121.75 | 122.53 | 119.98 | 122.49 | 1,039,887 | +2.55(+2.12%) |
Aug 11, 2022 | 121.06 | 122.90 | 119.45 | 119.94 | 1,534,928 | -0.33(-0.28%) |
Aug 10, 2022 | 118.52 | 121.04 | 117.98 | 120.27 | 1,782,159 | +4.82(+4.17%) |
Aug 09, 2022 | 117.31 | 117.94 | 114.17 | 115.46 | 1,268,944 | -2.87(-2.43%) |
Aug 08, 2022 | 117.45 | 119.14 | 116.90 | 118.33 | 1,847,782 | +2.53(+2.18%) |
Aug 05, 2022 | 114.30 | 117.47 | 114.00 | 115.80 | 1,153,352 | -0.13(-0.11%) |
Aug 04, 2022 | 117.29 | 118.17 | 115.74 | 115.93 | 1,212,630 | -1.42(-1.21%) |
Aug 03, 2022 | 114.33 | 117.59 | 113.92 | 117.35 | 2,053,389 | +3.77(+3.32%) |
Aug 02, 2022 | 113.20 | 115.53 | 112.54 | 113.58 | 1,174,862 | -0.72(-0.63%) |
Aug 01, 2022 | 113.11 | 114.59 | 111.90 | 114.30 | 1,574,881 | -0.05(-0.04%) |
Jul 29, 2022 | 111.46 | 115.17 | 111.26 | 114.35 | 4,321,162 | +2.49(+2.23%) |
Jul 28, 2022 | 110.90 | 113.09 | 108.42 | 111.86 | 2,230,182 | +0.31(+0.28%) |
Jul 27, 2022 | 109.22 | 112.39 | 108.95 | 111.54 | 2,196,372 | +3.07(+2.83%) |
Jul 26, 2022 | 110.23 | 110.45 | 108.17 | 108.47 | 1,480,329 | -2.87(-2.58%) |
Jul 25, 2022 | 112.97 | 113.02 | 110.82 | 111.34 | 1,396,455 | -0.79(-0.70%) |
Jul 22, 2022 | 113.97 | 114.45 | 111.03 | 112.13 | 1,070,707 | -1.48(-1.30%) |
Jul 21, 2022 | 112.20 | 113.72 | 111.17 | 113.61 | 1,240,267 | +1.46(+1.30%) |
Jul 20, 2022 | 110.34 | 112.94 | 109.72 | 112.15 | 1,497,440 | +1.90(+1.72%) |
Jul 19, 2022 | 107.24 | 110.49 | 106.97 | 110.25 | 1,556,461 | +4.96(+4.71%) |
Jul 18, 2022 | 107.71 | 108.54 | 104.73 | 105.29 | 1,253,432 | -1.56(-1.46%) |
Jul 15, 2022 | 105.06 | 107.46 | 103.95 | 106.85 | 1,589,472 | +3.47(+3.36%) |
Jul 14, 2022 | 101.99 | 103.59 | 100.25 | 103.38 | 1,667,319 | +0.09(+0.09%) |
Jul 13, 2022 | 103.23 | 103.89 | 100.74 | 103.29 | 2,125,709 | -2.08(-1.97%) |
Jul 12, 2022 | 105.33 | 108.22 | 104.89 | 105.36 | 1,308,451 | +0.62(+0.59%) |
Jul 11, 2022 | 105.53 | 106.29 | 104.04 | 104.74 | 1,659,070 | -2.65(-2.47%) |
Jul 08, 2022 | 109.99 | 111.13 | 107.11 | 107.39 | 1,328,108 | -2.74(-2.49%) |
Jul 07, 2022 | 108.84 | 110.30 | 107.75 | 110.13 | 1,670,046 | +1.95(+1.80%) |
Jul 06, 2022 | 108.46 | 109.40 | 107.45 | 108.19 | 1,279,297 | -0.24(-0.22%) |
Jul 05, 2022 | 104.93 | 108.47 | 104.02 | 108.43 | 1,203,948 | +1.64(+1.53%) |
Jul 01, 2022 | 105.22 | 107.13 | 104.78 | 106.79 | 1,417,255 | +1.57(+1.50%) |
Jun 30, 2022 | 104.97 | 106.70 | 102.30 | 105.22 | 2,034,302 | -1.75(-1.64%) |
Jun 29, 2022 | 107.33 | 108.69 | 106.02 | 106.97 | 1,998,586 | -2.19(-2.01%) |
Jun 28, 2022 | 112.33 | 113.63 | 108.62 | 109.16 | 1,961,863 | -2.45(-2.19%) |
Jun 27, 2022 | 112.98 | 113.53 | 111.19 | 111.61 | 1,797,663 | -0.92(-0.81%) |
Jun 24, 2022 | 107.48 | 112.55 | 107.13 | 112.52 | 4,321,979 | +6.02(+5.65%) |
Jun 23, 2022 | 103.27 | 106.51 | 103.27 | 106.50 | 1,857,081 | +3.40(+3.30%) |
Jun 22, 2022 | 100.81 | 103.89 | 100.44 | 103.10 | 1,750,319 | +1.33(+1.31%) |
Jun 21, 2022 | 101.33 | 102.31 | 100.97 | 101.77 | 1,606,710 | +2.97(+3.01%) |
Jun 17, 2022 | 98.25 | 100.52 | 97.56 | 98.80 | 3,323,368 | +0.55(+0.56%) |
Jun 16, 2022 | 99.30 | 99.50 | 96.98 | 98.25 | 2,312,051 | -3.69(-3.62%) |
Jun 15, 2022 | 100.91 | 103.73 | 100.13 | 101.94 | 2,150,260 | +2.21(+2.22%) |
Jun 14, 2022 | 99.55 | 101.41 | 98.73 | 99.72 | 1,744,098 | +0.91(+0.92%) |
Jun 13, 2022 | 101.20 | 101.44 | 97.66 | 98.82 | 3,309,126 | -6.36(-6.05%) |
Jun 10, 2022 | 108.23 | 109.37 | 105.02 | 105.18 | 2,687,893 | -5.82(-5.25%) |
Jun 09, 2022 | 112.78 | 113.92 | 110.99 | 111.00 | 1,105,759 | -1.78(-1.57%) |
Jun 08, 2022 | 114.62 | 114.97 | 112.41 | 112.78 | 954,497 | -2.71(-2.35%) |
Jun 07, 2022 | 113.84 | 115.76 | 112.99 | 115.49 | 1,173,145 | +0.72(+0.63%) |
Jun 06, 2022 | 116.09 | 117.14 | 114.55 | 114.77 | 1,064,532 | +0.25(+0.22%) |
Jun 03, 2022 | 114.54 | 115.41 | 114.01 | 114.52 | 1,077,860 | -1.87(-1.61%) |
Jun 02, 2022 | 113.49 | 116.41 | 112.98 | 116.39 | 1,380,151 | +2.93(+2.58%) |