Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 107.78 | 107.78 | 106.10 | 106.14 | 456,864 | -1.96(-1.81%) |
Aug 30, 2022 | 109.65 | 109.84 | 107.04 | 108.10 | 379,894 | -0.76(-0.70%) |
Aug 29, 2022 | 107.95 | 109.88 | 107.35 | 108.86 | 322,478 | +0.41(+0.38%) |
Aug 26, 2022 | 111.12 | 111.64 | 108.37 | 108.45 | 447,736 | -3.16(-2.83%) |
Aug 25, 2022 | 111.12 | 111.90 | 110.33 | 111.61 | 332,322 | +0.99(+0.90%) |
Aug 24, 2022 | 110.64 | 111.74 | 109.84 | 110.62 | 409,093 | +0.03(+0.03%) |
Aug 23, 2022 | 111.61 | 112.63 | 110.58 | 110.59 | 851,442 | -2.36(-2.09%) |
Aug 22, 2022 | 112.59 | 113.56 | 112.48 | 112.95 | 642,996 | -0.89(-0.78%) |
Aug 19, 2022 | 115.15 | 115.15 | 113.25 | 113.84 | 507,752 | -3.08(-2.63%) |
Aug 18, 2022 | 117.31 | 118.19 | 116.56 | 116.92 | 473,980 | -0.33(-0.28%) |
Aug 17, 2022 | 116.06 | 118.10 | 115.64 | 117.25 | 519,379 | -0.40(-0.34%) |
Aug 16, 2022 | 114.64 | 117.70 | 114.28 | 117.65 | 825,676 | +1.82(+1.57%) |
Aug 15, 2022 | 115.36 | 116.28 | 114.62 | 115.83 | 578,550 | +0.02(+0.02%) |
Aug 12, 2022 | 114.70 | 115.85 | 114.21 | 115.81 | 421,748 | -0.06(-0.05%) |
Aug 11, 2022 | 116.39 | 117.38 | 115.72 | 115.87 | 453,786 | -0.61(-0.52%) |
Aug 10, 2022 | 114.97 | 116.76 | 114.86 | 116.47 | 572,225 | +5.66(+5.11%) |
Aug 09, 2022 | 112.25 | 112.32 | 110.42 | 110.81 | 1,388,489 | -2.96(-2.60%) |
Aug 08, 2022 | 115.02 | 115.55 | 113.43 | 113.77 | 376,725 | -0.95(-0.83%) |
Aug 05, 2022 | 113.71 | 115.95 | 113.36 | 114.72 | 156,290 | -0.80(-0.69%) |
Aug 04, 2022 | 114.52 | 115.55 | 114.40 | 115.52 | 206,990 | +2.47(+2.19%) |
Aug 03, 2022 | 113.05 | 113.90 | 112.48 | 113.05 | 397,333 | -0.55(-0.49%) |
Aug 02, 2022 | 113.79 | 115.00 | 113.54 | 113.60 | 174,554 | -1.41(-1.22%) |
Aug 01, 2022 | 114.92 | 115.38 | 114.51 | 115.00 | 417,458 | -0.87(-0.75%) |
Jul 29, 2022 | 112.91 | 116.45 | 112.66 | 115.88 | 557,884 | +5.17(+4.67%) |
Jul 28, 2022 | 108.95 | 111.26 | 108.70 | 110.71 | 315,676 | +1.95(+1.79%) |
Jul 27, 2022 | 106.43 | 108.95 | 106.07 | 108.76 | 397,602 | +2.63(+2.48%) |
Jul 26, 2022 | 106.95 | 107.41 | 104.84 | 106.13 | 851,429 | -3.75(-3.41%) |
Jul 25, 2022 | 110.29 | 110.56 | 109.53 | 109.88 | 464,342 | +0.50(+0.45%) |
Jul 22, 2022 | 109.27 | 110.68 | 108.91 | 109.39 | 421,129 | +0.90(+0.83%) |
Jul 21, 2022 | 106.31 | 108.63 | 106.00 | 108.49 | 474,293 | +1.63(+1.52%) |
Jul 20, 2022 | 106.07 | 107.79 | 105.84 | 106.86 | 322,002 | +0.39(+0.37%) |
Jul 19, 2022 | 104.69 | 106.51 | 104.34 | 106.47 | 326,582 | +2.49(+2.40%) |
Jul 18, 2022 | 105.51 | 105.80 | 103.28 | 103.97 | 515,766 | -0.67(-0.64%) |
Jul 15, 2022 | 101.66 | 105.14 | 101.27 | 104.64 | 733,639 | +3.31(+3.27%) |
Jul 14, 2022 | 98.39 | 101.47 | 98.17 | 101.34 | 647,606 | +1.49(+1.49%) |
Jul 13, 2022 | 100.47 | 100.84 | 98.98 | 99.85 | 379,640 | -1.01(-1.00%) |
Jul 12, 2022 | 101.29 | 102.04 | 100.46 | 100.86 | 517,070 | -0.65(-0.64%) |
Jul 11, 2022 | 101.23 | 102.41 | 101.07 | 101.51 | 221,911 | -0.58(-0.57%) |
Jul 08, 2022 | 101.93 | 103.14 | 101.48 | 102.09 | 322,909 | -1.05(-1.02%) |
Jul 07, 2022 | 101.36 | 103.21 | 101.36 | 103.14 | 493,767 | +2.53(+2.51%) |
Jul 06, 2022 | 99.69 | 101.01 | 98.94 | 100.61 | 1,261,483 | +1.35(+1.36%) |
Jul 05, 2022 | 97.04 | 99.33 | 96.58 | 99.26 | 772,332 | -1.71(-1.69%) |
Jul 01, 2022 | 100.85 | 101.42 | 99.44 | 100.97 | 797,401 | -0.78(-0.77%) |
Jun 30, 2022 | 102.60 | 104.15 | 101.17 | 101.75 | 855,562 | -2.98(-2.84%) |
Jun 29, 2022 | 104.09 | 105.21 | 102.89 | 104.73 | 442,183 | +1.04(+1.00%) |
Jun 28, 2022 | 105.48 | 106.33 | 103.50 | 103.69 | 844,182 | -1.77(-1.68%) |
Jun 27, 2022 | 104.27 | 106.15 | 104.00 | 105.46 | 756,067 | +1.07(+1.03%) |
Jun 24, 2022 | 102.28 | 104.47 | 101.52 | 104.39 | 528,054 | +6.45(+6.59%) |
Jun 23, 2022 | 98.91 | 99.21 | 97.38 | 97.94 | 560,232 | -1.42(-1.43%) |
Jun 22, 2022 | 99.08 | 100.46 | 98.44 | 99.36 | 816,530 | -2.55(-2.51%) |
Jun 21, 2022 | 101.36 | 102.78 | 100.49 | 101.92 | 835,669 | +1.14(+1.13%) |
Jun 17, 2022 | 97.97 | 102.61 | 97.52 | 100.78 | 2,241,943 | +3.40(+3.49%) |
Jun 16, 2022 | 98.42 | 99.23 | 97.04 | 97.38 | 711,192 | -4.38(-4.31%) |
Jun 15, 2022 | 101.69 | 102.22 | 99.82 | 101.76 | 1,132,035 | +0.26(+0.25%) |
Jun 14, 2022 | 99.99 | 103.25 | 99.82 | 101.50 | 1,956,685 | +2.04(+2.05%) |
Jun 13, 2022 | 100.64 | 101.74 | 98.53 | 99.46 | 783,786 | -3.98(-3.85%) |
Jun 10, 2022 | 105.29 | 105.38 | 103.10 | 103.44 | 766,821 | -3.87(-3.61%) |
Jun 09, 2022 | 108.62 | 109.68 | 107.24 | 107.31 | 965,811 | -2.59(-2.36%) |
Jun 08, 2022 | 108.25 | 110.05 | 108.09 | 109.90 | 936,122 | -0.72(-0.65%) |
Jun 07, 2022 | 108.69 | 110.76 | 108.29 | 110.62 | 738,040 | +0.14(+0.12%) |
Jun 06, 2022 | 110.63 | 111.85 | 109.94 | 110.48 | 600,037 | +0.76(+0.70%) |
Jun 03, 2022 | 110.64 | 110.92 | 109.19 | 109.72 | 307,683 | -2.04(-1.83%) |
Jun 02, 2022 | 109.09 | 111.82 | 109.09 | 111.76 | 285,412 | +3.07(+2.82%) |