Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 121.47 | 121.47 | 118.76 | 119.83 | 173,949 | -0.44(-0.37%) |
Aug 30, 2022 | 122.17 | 123.46 | 118.75 | 120.27 | 206,364 | -0.94(-0.78%) |
Aug 29, 2022 | 120.22 | 122.28 | 120.00 | 121.21 | 150,202 | -0.30(-0.25%) |
Aug 26, 2022 | 126.04 | 126.09 | 121.23 | 121.51 | 128,914 | -3.83(-3.06%) |
Aug 25, 2022 | 122.12 | 125.48 | 121.78 | 125.34 | 132,414 | +4.06(+3.35%) |
Aug 24, 2022 | 120.13 | 122.39 | 120.13 | 121.28 | 203,423 | +1.47(+1.23%) |
Aug 23, 2022 | 118.86 | 121.55 | 118.86 | 119.81 | 171,094 | +1.22(+1.03%) |
Aug 22, 2022 | 123.62 | 123.62 | 118.15 | 118.59 | 404,962 | -7.34(-5.83%) |
Aug 19, 2022 | 125.04 | 126.16 | 123.35 | 125.93 | 223,393 | -0.67(-0.53%) |
Aug 18, 2022 | 125.09 | 127.10 | 124.28 | 126.60 | 128,197 | +1.60(+1.28%) |
Aug 17, 2022 | 125.24 | 126.63 | 123.20 | 125.00 | 226,388 | -2.72(-2.13%) |
Aug 16, 2022 | 127.37 | 128.22 | 126.57 | 127.72 | 217,417 | -0.31(-0.24%) |
Aug 15, 2022 | 128.48 | 130.53 | 125.15 | 128.03 | 257,305 | -2.87(-2.19%) |
Aug 12, 2022 | 130.00 | 131.41 | 128.06 | 130.90 | 337,560 | +1.15(+0.89%) |
Aug 11, 2022 | 127.50 | 129.96 | 126.14 | 129.75 | 289,157 | +4.29(+3.42%) |
Aug 10, 2022 | 124.73 | 125.59 | 122.96 | 125.46 | 293,942 | +3.61(+2.96%) |
Aug 09, 2022 | 123.95 | 124.19 | 121.23 | 121.85 | 202,396 | -2.34(-1.88%) |
Aug 08, 2022 | 124.03 | 126.43 | 123.43 | 124.19 | 258,842 | +1.54(+1.26%) |
Aug 05, 2022 | 122.83 | 125.30 | 121.27 | 122.65 | 305,702 | -2.97(-2.36%) |
Aug 04, 2022 | 125.89 | 128.82 | 125.44 | 125.62 | 388,490 | -3.03(-2.36%) |
Aug 03, 2022 | 127.77 | 129.42 | 124.84 | 128.65 | 370,295 | +2.01(+1.59%) |
Aug 02, 2022 | 124.58 | 128.76 | 122.58 | 126.64 | 258,415 | +1.87(+1.50%) |
Aug 01, 2022 | 127.03 | 127.32 | 123.14 | 124.77 | 317,615 | -2.81(-2.20%) |
Jul 29, 2022 | 125.93 | 129.74 | 120.58 | 127.58 | 581,709 | +5.19(+4.24%) |
Jul 28, 2022 | 123.00 | 140.44 | 120.72 | 122.39 | 785,956 | +4.11(+3.47%) |
Jul 27, 2022 | 116.98 | 119.14 | 115.58 | 118.28 | 473,132 | +3.01(+2.61%) |
Jul 26, 2022 | 114.75 | 117.19 | 114.64 | 115.27 | 252,465 | -1.61(-1.38%) |
Jul 25, 2022 | 117.93 | 118.22 | 115.76 | 116.88 | 277,237 | -0.21(-0.18%) |
Jul 22, 2022 | 119.35 | 119.85 | 115.21 | 117.09 | 196,251 | -1.82(-1.53%) |
Jul 21, 2022 | 116.01 | 119.74 | 114.61 | 118.91 | 294,161 | +3.19(+2.76%) |
Jul 20, 2022 | 113.53 | 115.96 | 113.28 | 115.72 | 164,579 | +2.13(+1.88%) |
Jul 19, 2022 | 109.21 | 114.10 | 109.21 | 113.59 | 440,990 | +5.25(+4.85%) |
Jul 18, 2022 | 110.00 | 111.31 | 107.83 | 108.34 | 196,289 | +0.44(+0.41%) |
Jul 15, 2022 | 108.63 | 109.12 | 106.21 | 107.90 | 221,522 | +1.92(+1.81%) |
Jul 14, 2022 | 103.79 | 106.41 | 102.44 | 105.98 | 181,230 | -1.59(-1.48%) |
Jul 13, 2022 | 106.03 | 108.58 | 105.27 | 107.57 | 158,781 | -1.60(-1.47%) |
Jul 12, 2022 | 105.60 | 111.33 | 105.60 | 109.17 | 344,919 | +2.55(+2.39%) |
Jul 11, 2022 | 108.27 | 108.91 | 106.21 | 106.62 | 201,498 | -1.89(-1.74%) |
Jul 08, 2022 | 108.06 | 108.90 | 105.95 | 108.51 | 174,491 | +1.13(+1.05%) |
Jul 07, 2022 | 101.89 | 109.01 | 101.89 | 107.38 | 332,088 | +8.00(+8.05%) |
Jul 06, 2022 | 101.42 | 102.99 | 97.25 | 99.38 | 273,215 | -2.65(-2.60%) |
Jul 05, 2022 | 100.95 | 102.64 | 98.69 | 102.03 | 294,650 | -2.34(-2.24%) |
Jul 01, 2022 | 102.57 | 107.36 | 102.46 | 104.37 | 257,128 | +0.79(+0.76%) |
Jun 30, 2022 | 103.67 | 103.98 | 98.39 | 103.58 | 405,583 | -2.79(-2.62%) |
Jun 29, 2022 | 108.30 | 108.31 | 104.44 | 106.37 | 218,312 | -3.28(-2.99%) |
Jun 28, 2022 | 110.25 | 112.97 | 109.09 | 109.65 | 243,787 | -0.12(-0.11%) |
Jun 27, 2022 | 109.54 | 110.37 | 106.49 | 109.77 | 219,839 | +1.72(+1.59%) |
Jun 24, 2022 | 105.37 | 108.27 | 104.39 | 108.05 | 553,792 | +2.92(+2.78%) |
Jun 23, 2022 | 103.56 | 105.39 | 101.56 | 105.13 | 264,658 | +1.09(+1.05%) |
Jun 22, 2022 | 98.59 | 104.36 | 98.59 | 104.04 | 276,006 | +2.89(+2.86%) |
Jun 21, 2022 | 99.22 | 101.84 | 98.14 | 101.15 | 289,971 | +4.78(+4.96%) |
Jun 17, 2022 | 97.22 | 98.80 | 95.88 | 96.37 | 507,077 | +0.57(+0.59%) |
Jun 16, 2022 | 101.33 | 102.50 | 94.71 | 95.80 | 452,266 | -9.85(-9.32%) |
Jun 15, 2022 | 103.89 | 106.66 | 102.58 | 105.65 | 279,014 | +3.26(+3.18%) |
Jun 14, 2022 | 101.03 | 103.81 | 100.29 | 102.39 | 209,468 | +2.11(+2.10%) |
Jun 13, 2022 | 102.25 | 104.57 | 98.45 | 100.28 | 311,274 | -6.50(-6.09%) |
Jun 10, 2022 | 109.04 | 110.27 | 105.96 | 106.78 | 190,238 | -4.91(-4.40%) |
Jun 09, 2022 | 112.68 | 114.73 | 111.42 | 111.69 | 128,396 | -2.59(-2.27%) |
Jun 08, 2022 | 113.36 | 116.25 | 112.36 | 114.28 | 222,811 | -0.13(-0.11%) |
Jun 07, 2022 | 112.33 | 115.76 | 112.33 | 114.41 | 149,448 | +0.10(+0.09%) |
Jun 06, 2022 | 113.05 | 116.15 | 111.90 | 114.31 | 263,774 | +3.63(+3.28%) |
Jun 03, 2022 | 112.29 | 112.43 | 109.15 | 110.68 | 217,314 | -3.35(-2.94%) |
Jun 02, 2022 | 113.81 | 115.00 | 112.82 | 114.03 | 356,873 | +1.03(+0.91%) |