Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 116.99 | 121.36 | 116.06 | 118.63 | 2,131,409 | -1.32(-1.10%) |
Aug 30, 2022 | 121.98 | 122.41 | 118.58 | 119.94 | 1,524,563 | -4.41(-3.55%) |
Aug 29, 2022 | 121.99 | 126.78 | 121.67 | 124.35 | 1,780,261 | +1.97(+1.61%) |
Aug 26, 2022 | 122.41 | 124.29 | 120.61 | 122.38 | 1,158,147 | -0.05(-0.04%) |
Aug 25, 2022 | 122.03 | 122.45 | 120.85 | 122.43 | 1,015,319 | +1.49(+1.23%) |
Aug 24, 2022 | 118.15 | 121.22 | 117.68 | 120.94 | 1,138,657 | +2.94(+2.49%) |
Aug 23, 2022 | 116.68 | 119.67 | 116.21 | 118.00 | 1,087,011 | +3.84(+3.36%) |
Aug 22, 2022 | 113.25 | 114.93 | 111.07 | 114.16 | 1,087,121 | -0.39(-0.34%) |
Aug 19, 2022 | 114.38 | 115.45 | 113.41 | 114.55 | 1,141,582 | -0.27(-0.23%) |
Aug 18, 2022 | 112.72 | 115.44 | 112.57 | 114.82 | 1,330,563 | +4.08(+3.68%) |
Aug 17, 2022 | 109.07 | 110.87 | 108.04 | 110.74 | 1,263,616 | +1.84(+1.69%) |
Aug 16, 2022 | 110.48 | 111.40 | 107.58 | 108.90 | 1,047,283 | -0.57(-0.52%) |
Aug 15, 2022 | 107.36 | 109.98 | 104.99 | 109.47 | 1,143,499 | -2.22(-1.99%) |
Aug 12, 2022 | 109.50 | 112.03 | 108.51 | 111.69 | 1,115,122 | +1.55(+1.41%) |
Aug 11, 2022 | 108.50 | 111.47 | 107.55 | 110.14 | 1,550,456 | +4.47(+4.23%) |
Aug 10, 2022 | 104.45 | 106.30 | 102.83 | 105.67 | 1,090,841 | +0.99(+0.95%) |
Aug 09, 2022 | 103.94 | 106.18 | 103.43 | 104.68 | 1,352,293 | +2.54(+2.49%) |
Aug 08, 2022 | 101.03 | 102.80 | 100.83 | 102.14 | 1,525,467 | +1.08(+1.07%) |
Aug 05, 2022 | 96.67 | 102.41 | 96.52 | 101.06 | 1,567,800 | +2.98(+3.03%) |
Aug 04, 2022 | 103.28 | 104.00 | 97.82 | 98.08 | 2,745,206 | -5.70(-5.49%) |
Aug 03, 2022 | 108.99 | 108.99 | 102.70 | 103.78 | 1,786,529 | -3.88(-3.60%) |
Aug 02, 2022 | 107.01 | 108.28 | 105.40 | 107.66 | 1,294,002 | +0.86(+0.80%) |
Aug 01, 2022 | 108.23 | 108.23 | 105.24 | 106.80 | 1,726,046 | -3.66(-3.32%) |
Jul 29, 2022 | 109.65 | 111.58 | 107.48 | 110.47 | 2,094,167 | +3.23(+3.01%) |
Jul 28, 2022 | 106.13 | 107.95 | 104.30 | 107.23 | 2,160,412 | +2.47(+2.35%) |
Jul 27, 2022 | 103.31 | 105.42 | 97.51 | 104.77 | 3,454,851 | +1.40(+1.36%) |
Jul 26, 2022 | 105.71 | 106.59 | 102.02 | 103.36 | 1,959,920 | -1.06(-1.02%) |
Jul 25, 2022 | 101.16 | 104.64 | 99.92 | 104.42 | 1,351,901 | +4.84(+4.86%) |
Jul 22, 2022 | 101.53 | 102.73 | 98.88 | 99.58 | 1,392,559 | -1.93(-1.91%) |
Jul 21, 2022 | 99.20 | 101.54 | 97.81 | 101.52 | 1,989,093 | -1.53(-1.49%) |
Jul 20, 2022 | 100.96 | 103.60 | 100.38 | 103.05 | 1,481,297 | +0.82(+0.80%) |
Jul 19, 2022 | 97.58 | 102.53 | 97.53 | 102.23 | 1,727,881 | +4.22(+4.31%) |
Jul 18, 2022 | 96.39 | 99.79 | 95.82 | 98.01 | 2,276,456 | +4.50(+4.81%) |
Jul 15, 2022 | 94.93 | 94.93 | 92.32 | 93.51 | 1,393,483 | +1.00(+1.08%) |
Jul 14, 2022 | 90.28 | 92.61 | 88.73 | 92.51 | 2,264,467 | -1.71(-1.81%) |
Jul 13, 2022 | 91.62 | 96.12 | 91.62 | 94.22 | 1,782,944 | +1.33(+1.43%) |
Jul 12, 2022 | 92.56 | 93.74 | 90.10 | 92.89 | 2,003,249 | -3.75(-3.88%) |
Jul 11, 2022 | 97.13 | 98.34 | 95.56 | 96.65 | 1,520,654 | -1.75(-1.78%) |
Jul 08, 2022 | 99.50 | 99.57 | 96.11 | 98.39 | 1,331,108 | +0.27(+0.27%) |
Jul 07, 2022 | 97.12 | 99.48 | 95.66 | 98.13 | 1,972,301 | +4.28(+4.56%) |
Jul 06, 2022 | 94.99 | 97.45 | 90.64 | 93.85 | 3,972,944 | -2.59(-2.69%) |
Jul 05, 2022 | 100.97 | 101.03 | 94.38 | 96.44 | 2,876,214 | -7.07(-6.83%) |
Jul 01, 2022 | 105.43 | 105.98 | 99.71 | 103.51 | 1,525,378 | -0.54(-0.52%) |
Jun 30, 2022 | 104.88 | 107.44 | 103.11 | 104.05 | 2,861,243 | -3.33(-3.10%) |
Jun 29, 2022 | 112.70 | 113.25 | 106.73 | 107.38 | 2,735,247 | -3.53(-3.18%) |
Jun 28, 2022 | 108.28 | 111.06 | 107.55 | 110.91 | 3,607,030 | +5.85(+5.57%) |
Jun 27, 2022 | 101.45 | 105.50 | 100.79 | 105.05 | 3,197,941 | +5.18(+5.18%) |
Jun 24, 2022 | 99.30 | 102.12 | 97.69 | 99.88 | 6,673,634 | +2.29(+2.35%) |
Jun 23, 2022 | 102.61 | 102.87 | 96.36 | 97.59 | 2,472,092 | -3.91(-3.85%) |
Jun 22, 2022 | 99.36 | 102.66 | 98.57 | 101.50 | 3,832,665 | -4.32(-4.08%) |
Jun 21, 2022 | 104.39 | 106.71 | 103.15 | 105.82 | 3,341,778 | +4.78(+4.73%) |
Jun 17, 2022 | 105.30 | 106.96 | 98.81 | 101.04 | 7,410,266 | -5.74(-5.37%) |
Jun 16, 2022 | 111.84 | 112.49 | 105.63 | 106.77 | 3,545,790 | -8.30(-7.21%) |
Jun 15, 2022 | 117.47 | 117.86 | 113.22 | 115.07 | 2,963,281 | -2.86(-2.42%) |
Jun 14, 2022 | 121.90 | 123.60 | 115.86 | 117.93 | 2,748,272 | -1.07(-0.90%) |
Jun 13, 2022 | 120.70 | 121.72 | 115.98 | 119.00 | 2,698,720 | -6.05(-4.84%) |
Jun 10, 2022 | 122.94 | 126.68 | 121.56 | 125.06 | 3,109,774 | +0.84(+0.68%) |
Jun 09, 2022 | 126.17 | 127.00 | 123.73 | 124.21 | 1,326,237 | -2.72(-2.14%) |
Jun 08, 2022 | 126.66 | 128.69 | 125.50 | 126.94 | 1,639,174 | +0.54(+0.43%) |
Jun 07, 2022 | 123.42 | 126.73 | 123.42 | 126.40 | 1,680,765 | +2.43(+1.96%) |
Jun 06, 2022 | 126.07 | 126.92 | 123.40 | 123.97 | 1,453,176 | -1.25(-1.00%) |
Jun 03, 2022 | 123.64 | 125.76 | 123.30 | 125.22 | 1,271,958 | +1.61(+1.30%) |
Jun 02, 2022 | 123.04 | 125.29 | 122.34 | 123.62 | 1,653,199 | -1.17(-0.94%) |