Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 104.39 | 104.52 | 102.48 | 103.09 | 998,032 | -1.55(-1.49%) |
Aug 30, 2022 | 107.56 | 107.76 | 104.22 | 104.64 | 639,026 | -3.16(-2.93%) |
Aug 29, 2022 | 107.45 | 109.10 | 106.98 | 107.80 | 519,453 | -0.86(-0.79%) |
Aug 26, 2022 | 112.88 | 113.01 | 108.64 | 108.66 | 503,282 | -3.50(-3.12%) |
Aug 25, 2022 | 110.26 | 112.21 | 109.86 | 112.16 | 799,539 | +2.78(+2.54%) |
Aug 24, 2022 | 108.26 | 110.61 | 108.00 | 109.38 | 867,263 | +1.33(+1.23%) |
Aug 23, 2022 | 104.12 | 108.27 | 104.12 | 108.06 | 721,108 | +4.26(+4.11%) |
Aug 22, 2022 | 105.08 | 105.14 | 103.06 | 103.79 | 533,066 | -2.50(-2.35%) |
Aug 19, 2022 | 107.21 | 107.36 | 105.47 | 106.29 | 483,502 | -1.38(-1.29%) |
Aug 18, 2022 | 107.92 | 108.29 | 107.11 | 107.68 | 435,156 | -0.09(-0.09%) |
Aug 17, 2022 | 107.23 | 108.13 | 106.62 | 107.77 | 640,497 | -0.73(-0.68%) |
Aug 16, 2022 | 107.11 | 109.14 | 106.37 | 108.51 | 654,870 | +1.69(+1.58%) |
Aug 15, 2022 | 105.54 | 106.91 | 105.19 | 106.82 | 577,326 | -0.27(-0.25%) |
Aug 12, 2022 | 104.86 | 107.11 | 104.00 | 107.08 | 676,294 | +2.57(+2.46%) |
Aug 11, 2022 | 105.05 | 105.64 | 104.20 | 104.51 | 371,881 | +0.32(+0.31%) |
Aug 10, 2022 | 104.25 | 104.81 | 103.92 | 104.19 | 566,194 | +1.79(+1.75%) |
Aug 09, 2022 | 103.20 | 103.60 | 101.18 | 102.39 | 652,678 | -0.65(-0.63%) |
Aug 08, 2022 | 102.51 | 103.59 | 101.14 | 103.04 | 764,602 | +1.62(+1.60%) |
Aug 05, 2022 | 100.47 | 102.84 | 100.47 | 101.42 | 875,333 | +0.27(+0.26%) |
Aug 04, 2022 | 103.97 | 104.63 | 100.98 | 101.15 | 1,023,260 | -2.85(-2.74%) |
Aug 03, 2022 | 102.38 | 105.73 | 102.06 | 104.00 | 1,394,858 | +1.47(+1.43%) |
Aug 02, 2022 | 103.58 | 104.81 | 102.50 | 102.53 | 1,053,536 | -1.54(-1.48%) |
Aug 01, 2022 | 105.39 | 105.39 | 103.68 | 104.07 | 937,585 | -1.90(-1.79%) |
Jul 29, 2022 | 105.95 | 106.50 | 105.12 | 105.97 | 597,862 | +0.84(+0.80%) |
Jul 28, 2022 | 105.64 | 106.21 | 104.00 | 105.13 | 498,340 | +0.44(+0.42%) |
Jul 27, 2022 | 102.14 | 105.25 | 102.06 | 104.69 | 614,652 | +1.88(+1.83%) |
Jul 26, 2022 | 102.69 | 103.59 | 102.33 | 102.81 | 489,662 | +0.15(+0.15%) |
Jul 25, 2022 | 101.72 | 103.03 | 100.85 | 102.66 | 604,193 | +1.65(+1.63%) |
Jul 22, 2022 | 101.24 | 102.12 | 100.59 | 101.01 | 631,718 | +0.11(+0.11%) |
Jul 21, 2022 | 99.22 | 100.91 | 98.61 | 100.89 | 625,072 | +0.88(+0.88%) |
Jul 20, 2022 | 99.65 | 100.92 | 98.98 | 100.02 | 720,059 | +1.01(+1.02%) |
Jul 19, 2022 | 96.66 | 99.37 | 96.62 | 99.01 | 933,782 | +3.27(+3.42%) |
Jul 18, 2022 | 97.26 | 97.97 | 95.41 | 95.73 | 1,043,105 | -0.52(-0.54%) |
Jul 15, 2022 | 96.97 | 97.28 | 94.95 | 96.25 | 820,540 | +0.83(+0.87%) |
Jul 14, 2022 | 95.95 | 96.81 | 93.70 | 95.42 | 1,201,042 | -2.58(-2.63%) |
Jul 13, 2022 | 96.79 | 98.94 | 96.77 | 98.00 | 484,597 | -0.76(-0.77%) |
Jul 12, 2022 | 99.15 | 100.45 | 98.38 | 98.76 | 585,114 | -1.04(-1.04%) |
Jul 11, 2022 | 98.91 | 100.39 | 98.38 | 99.80 | 761,372 | -0.29(-0.29%) |
Jul 08, 2022 | 100.02 | 100.65 | 98.41 | 100.08 | 576,716 | +0.46(+0.46%) |
Jul 07, 2022 | 99.83 | 100.83 | 99.30 | 99.63 | 734,653 | +0.81(+0.82%) |
Jul 06, 2022 | 99.31 | 99.66 | 95.16 | 98.82 | 1,662,232 | -0.36(-0.37%) |
Jul 05, 2022 | 100.41 | 100.72 | 97.35 | 99.18 | 1,153,926 | -3.36(-3.27%) |
Jul 01, 2022 | 101.32 | 102.75 | 99.67 | 102.53 | 707,845 | +0.47(+0.46%) |
Jun 30, 2022 | 102.01 | 102.73 | 100.64 | 102.07 | 909,687 | -1.15(-1.12%) |
Jun 29, 2022 | 102.90 | 103.47 | 101.33 | 103.22 | 496,611 | +0.88(+0.86%) |
Jun 28, 2022 | 104.39 | 105.96 | 102.26 | 102.34 | 830,150 | -1.03(-1.00%) |
Jun 27, 2022 | 103.16 | 103.68 | 101.69 | 103.38 | 1,177,755 | +0.66(+0.64%) |
Jun 24, 2022 | 98.99 | 103.19 | 98.64 | 102.72 | 1,419,644 | +4.31(+4.38%) |
Jun 23, 2022 | 101.81 | 102.48 | 98.14 | 98.42 | 913,573 | -3.73(-3.65%) |
Jun 22, 2022 | 100.68 | 103.41 | 100.66 | 102.14 | 767,453 | -1.15(-1.11%) |
Jun 21, 2022 | 102.64 | 104.00 | 101.16 | 103.29 | 1,001,157 | +4.60(+4.66%) |
Jun 17, 2022 | 99.01 | 100.47 | 97.50 | 98.69 | 1,631,327 | +0.07(+0.07%) |
Jun 16, 2022 | 99.52 | 100.03 | 97.89 | 98.62 | 1,088,932 | -3.08(-3.03%) |
Jun 15, 2022 | 104.00 | 104.28 | 99.76 | 101.71 | 686,882 | -0.72(-0.70%) |
Jun 14, 2022 | 102.66 | 103.71 | 101.83 | 102.43 | 644,890 | -0.18(-0.18%) |
Jun 13, 2022 | 104.03 | 104.48 | 101.97 | 102.61 | 951,232 | -4.36(-4.07%) |
Jun 10, 2022 | 107.91 | 108.32 | 106.11 | 106.97 | 670,223 | -2.63(-2.40%) |
Jun 09, 2022 | 111.08 | 111.80 | 109.51 | 109.60 | 532,078 | -2.24(-2.00%) |
Jun 08, 2022 | 113.88 | 114.02 | 111.53 | 111.84 | 830,721 | -3.23(-2.80%) |
Jun 07, 2022 | 113.69 | 115.06 | 113.04 | 115.06 | 796,394 | +0.72(+0.63%) |
Jun 06, 2022 | 115.90 | 115.90 | 113.43 | 114.34 | 1,297,113 | -0.81(-0.70%) |
Jun 03, 2022 | 118.44 | 118.78 | 115.09 | 115.15 | 704,066 | -4.02(-3.37%) |
Jun 02, 2022 | 116.08 | 119.21 | 115.03 | 119.16 | 984,544 | +3.64(+3.15%) |