Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.59 | 90.67 | 87.17 | 88.00 | 2,067,134 | -1.28(-1.43%) |
Aug 30, 2022 | 92.12 | 92.15 | 88.61 | 89.28 | 3,005,452 | -3.00(-3.25%) |
Aug 29, 2022 | 95.94 | 99.50 | 89.69 | 92.28 | 4,360,898 | -7.42(-7.44%) |
Aug 26, 2022 | 104.07 | 104.62 | 99.62 | 99.70 | 1,086,515 | -4.50(-4.32%) |
Aug 25, 2022 | 103.59 | 104.25 | 102.54 | 104.20 | 912,779 | +1.51(+1.47%) |
Aug 24, 2022 | 102.62 | 103.56 | 101.37 | 102.69 | 610,168 | +0.18(+0.18%) |
Aug 23, 2022 | 102.34 | 102.66 | 100.38 | 102.51 | 645,723 | +0.15(+0.15%) |
Aug 22, 2022 | 104.00 | 104.45 | 101.78 | 102.36 | 788,018 | -2.88(-2.74%) |
Aug 19, 2022 | 105.98 | 106.65 | 104.76 | 105.24 | 578,613 | -1.07(-1.01%) |
Aug 18, 2022 | 108.40 | 108.50 | 105.99 | 106.31 | 778,315 | -2.09(-1.93%) |
Aug 17, 2022 | 108.28 | 108.76 | 106.78 | 108.40 | 771,284 | -0.82(-0.75%) |
Aug 16, 2022 | 109.80 | 110.17 | 106.77 | 109.22 | 878,395 | -1.63(-1.47%) |
Aug 15, 2022 | 109.46 | 110.97 | 108.85 | 110.85 | 671,893 | +0.88(+0.80%) |
Aug 12, 2022 | 109.94 | 110.60 | 109.01 | 109.97 | 857,067 | +0.03(+0.03%) |
Aug 11, 2022 | 113.57 | 115.08 | 109.85 | 109.94 | 1,482,917 | -2.90(-2.57%) |
Aug 10, 2022 | 110.08 | 112.90 | 109.42 | 112.84 | 851,177 | +4.71(+4.36%) |
Aug 09, 2022 | 110.11 | 110.44 | 107.71 | 108.13 | 609,607 | -1.91(-1.74%) |
Aug 08, 2022 | 111.16 | 111.50 | 108.85 | 110.04 | 767,250 | -0.52(-0.47%) |
Aug 05, 2022 | 108.32 | 110.66 | 107.24 | 110.56 | 710,736 | +1.16(+1.06%) |
Aug 04, 2022 | 109.68 | 109.69 | 107.65 | 109.40 | 1,059,817 | +0.65(+0.60%) |
Aug 03, 2022 | 112.11 | 112.25 | 107.44 | 108.75 | 1,544,519 | -2.64(-2.37%) |
Aug 02, 2022 | 111.58 | 114.06 | 111.24 | 111.39 | 690,637 | -0.41(-0.37%) |
Aug 01, 2022 | 112.55 | 114.56 | 111.75 | 111.80 | 936,116 | -1.30(-1.15%) |
Jul 29, 2022 | 112.12 | 115.33 | 112.05 | 113.10 | 1,455,333 | +1.22(+1.09%) |
Jul 28, 2022 | 109.90 | 112.01 | 108.17 | 111.88 | 677,010 | +2.47(+2.26%) |
Jul 27, 2022 | 107.67 | 109.79 | 107.21 | 109.41 | 905,526 | +1.78(+1.65%) |
Jul 26, 2022 | 108.46 | 108.92 | 105.31 | 107.63 | 804,924 | -0.29(-0.27%) |
Jul 25, 2022 | 107.55 | 108.08 | 106.02 | 107.92 | 820,004 | +0.31(+0.29%) |
Jul 22, 2022 | 110.88 | 111.22 | 106.51 | 107.61 | 1,053,142 | -2.49(-2.26%) |
Jul 21, 2022 | 105.00 | 110.11 | 105.00 | 110.10 | 1,015,741 | +5.89(+5.65%) |
Jul 20, 2022 | 103.14 | 105.52 | 102.66 | 104.21 | 983,602 | +1.49(+1.45%) |
Jul 19, 2022 | 101.23 | 103.27 | 100.24 | 102.72 | 1,601,331 | +2.79(+2.79%) |
Jul 18, 2022 | 103.74 | 104.74 | 99.71 | 99.93 | 693,513 | -3.24(-3.14%) |
Jul 15, 2022 | 101.60 | 103.20 | 100.36 | 103.17 | 970,829 | +2.97(+2.96%) |
Jul 14, 2022 | 102.04 | 102.58 | 99.00 | 100.20 | 1,222,549 | -3.49(-3.37%) |
Jul 13, 2022 | 103.01 | 105.03 | 102.18 | 103.69 | 848,541 | -0.92(-0.88%) |
Jul 12, 2022 | 109.33 | 109.93 | 103.97 | 104.61 | 1,075,620 | -6.18(-5.58%) |
Jul 11, 2022 | 111.12 | 112.18 | 110.67 | 110.79 | 1,144,364 | -1.02(-0.91%) |
Jul 08, 2022 | 110.05 | 112.78 | 109.12 | 111.81 | 1,079,111 | +0.80(+0.72%) |
Jul 07, 2022 | 109.50 | 112.37 | 109.48 | 111.01 | 803,793 | +1.81(+1.66%) |
Jul 06, 2022 | 106.13 | 109.41 | 106.13 | 109.20 | 1,327,330 | +3.21(+3.03%) |
Jul 05, 2022 | 106.06 | 106.13 | 102.58 | 105.99 | 872,925 | -1.03(-0.96%) |
Jul 01, 2022 | 107.28 | 108.81 | 105.98 | 107.02 | 821,160 | -0.27(-0.25%) |
Jun 30, 2022 | 105.09 | 108.07 | 104.44 | 107.29 | 1,362,339 | +1.14(+1.07%) |
Jun 29, 2022 | 107.29 | 107.29 | 104.07 | 106.15 | 1,447,230 | -0.99(-0.92%) |
Jun 28, 2022 | 110.21 | 111.06 | 107.09 | 107.14 | 758,761 | -3.73(-3.36%) |
Jun 27, 2022 | 110.12 | 111.79 | 108.13 | 110.87 | 1,172,186 | +1.26(+1.15%) |
Jun 24, 2022 | 110.64 | 111.19 | 107.68 | 109.61 | 2,365,879 | +0.00(+0.00%) |
Jun 23, 2022 | 105.85 | 109.82 | 105.23 | 109.61 | 860,249 | +4.29(+4.07%) |
Jun 22, 2022 | 103.00 | 106.51 | 102.69 | 105.32 | 795,535 | +1.33(+1.28%) |
Jun 21, 2022 | 103.70 | 105.02 | 103.24 | 103.99 | 526,121 | +1.48(+1.44%) |
Jun 17, 2022 | 101.18 | 103.51 | 100.90 | 102.51 | 1,413,117 | +1.71(+1.70%) |
Jun 16, 2022 | 102.99 | 103.58 | 100.25 | 100.80 | 790,555 | -4.16(-3.96%) |
Jun 15, 2022 | 105.68 | 106.77 | 103.63 | 104.96 | 880,177 | +0.67(+0.64%) |
Jun 14, 2022 | 103.01 | 104.87 | 101.82 | 104.29 | 1,032,021 | +0.94(+0.91%) |
Jun 13, 2022 | 103.40 | 104.15 | 101.02 | 103.35 | 1,218,949 | -3.32(-3.11%) |
Jun 10, 2022 | 107.73 | 108.74 | 106.01 | 106.67 | 1,249,930 | -3.17(-2.89%) |
Jun 09, 2022 | 109.78 | 111.08 | 109.19 | 109.84 | 1,269,578 | -0.99(-0.89%) |
Jun 08, 2022 | 109.77 | 112.70 | 108.85 | 110.83 | 1,339,372 | -2.88(-2.53%) |
Jun 07, 2022 | 110.89 | 114.10 | 110.68 | 113.71 | 940,747 | +2.48(+2.23%) |
Jun 06, 2022 | 111.92 | 112.33 | 110.60 | 111.23 | 1,031,179 | +0.41(+0.37%) |
Jun 03, 2022 | 109.57 | 111.06 | 109.00 | 110.82 | 1,077,114 | +0.15(+0.14%) |
Jun 02, 2022 | 104.78 | 110.93 | 104.64 | 110.67 | 1,530,084 | +6.19(+5.92%) |