Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 106.81 | 107.01 | 104.54 | 105.44 | 7,955,263 | -0.72(-0.68%) |
Aug 30, 2022 | 108.48 | 108.62 | 105.04 | 106.17 | 8,888,912 | -1.23(-1.14%) |
Aug 29, 2022 | 108.55 | 109.55 | 107.29 | 107.39 | 9,219,496 | -2.03(-1.86%) |
Aug 26, 2022 | 115.62 | 115.77 | 109.40 | 109.42 | 9,302,342 | -6.44(-5.56%) |
Aug 25, 2022 | 112.31 | 115.88 | 112.28 | 115.87 | 5,551,547 | +3.77(+3.36%) |
Aug 24, 2022 | 111.95 | 112.55 | 110.92 | 112.10 | 4,572,657 | -0.07(-0.07%) |
Aug 23, 2022 | 111.45 | 113.56 | 111.42 | 112.18 | 4,606,773 | +0.72(+0.65%) |
Aug 22, 2022 | 113.22 | 113.64 | 111.04 | 111.45 | 7,111,924 | -4.02(-3.48%) |
Aug 19, 2022 | 117.31 | 117.73 | 115.09 | 115.48 | 6,984,224 | -3.35(-2.82%) |
Aug 18, 2022 | 117.07 | 119.61 | 116.66 | 118.83 | 5,333,079 | +1.64(+1.40%) |
Aug 17, 2022 | 118.08 | 118.20 | 115.68 | 117.19 | 6,791,013 | -2.57(-2.15%) |
Aug 16, 2022 | 120.50 | 120.84 | 118.46 | 119.76 | 4,376,631 | -1.37(-1.13%) |
Aug 15, 2022 | 119.85 | 121.41 | 119.31 | 121.12 | 4,584,507 | +0.55(+0.45%) |
Aug 12, 2022 | 117.94 | 120.75 | 117.55 | 120.58 | 5,926,682 | +3.31(+2.82%) |
Aug 11, 2022 | 118.11 | 120.39 | 117.02 | 117.27 | 8,942,307 | -0.03(-0.02%) |
Aug 10, 2022 | 115.71 | 117.36 | 114.25 | 117.29 | 8,582,078 | +4.57(+4.05%) |
Aug 09, 2022 | 115.12 | 115.19 | 111.42 | 112.73 | 13,965,357 | -4.92(-4.19%) |
Aug 08, 2022 | 118.21 | 119.24 | 116.00 | 117.65 | 8,577,432 | -2.07(-1.73%) |
Aug 05, 2022 | 118.63 | 120.66 | 117.99 | 119.72 | 5,372,099 | -0.82(-0.68%) |
Aug 04, 2022 | 119.21 | 120.76 | 118.84 | 120.54 | 5,757,219 | +1.21(+1.02%) |
Aug 03, 2022 | 116.42 | 119.69 | 116.18 | 119.33 | 7,552,964 | +2.79(+2.39%) |
Aug 02, 2022 | 115.45 | 118.29 | 114.98 | 116.54 | 6,933,214 | -0.24(-0.21%) |
Aug 01, 2022 | 115.48 | 117.85 | 114.82 | 116.78 | 6,684,263 | +0.24(+0.20%) |
Jul 29, 2022 | 114.37 | 116.88 | 113.78 | 116.55 | 6,551,802 | +0.96(+0.83%) |
Jul 28, 2022 | 114.42 | 115.76 | 112.05 | 115.58 | 6,537,170 | +1.39(+1.22%) |
Jul 27, 2022 | 110.81 | 114.93 | 110.78 | 114.19 | 10,296,846 | +5.11(+4.68%) |
Jul 26, 2022 | 110.43 | 110.78 | 108.75 | 109.08 | 4,335,421 | -1.67(-1.51%) |
Jul 25, 2022 | 110.74 | 111.01 | 109.23 | 110.75 | 6,107,154 | -0.69(-0.62%) |
Jul 22, 2022 | 113.64 | 113.81 | 110.62 | 111.44 | 11,404,879 | -2.58(-2.26%) |
Jul 21, 2022 | 112.61 | 114.08 | 111.20 | 114.02 | 8,495,394 | +1.88(+1.68%) |
Jul 20, 2022 | 109.20 | 112.53 | 108.55 | 112.14 | 10,360,841 | +2.58(+2.35%) |
Jul 19, 2022 | 106.54 | 109.94 | 106.33 | 109.56 | 9,097,309 | +4.79(+4.57%) |
Jul 18, 2022 | 107.08 | 107.62 | 104.24 | 104.77 | 8,571,075 | -0.78(-0.74%) |
Jul 15, 2022 | 104.43 | 105.58 | 103.04 | 105.55 | 7,873,351 | +2.60(+2.53%) |
Jul 14, 2022 | 100.52 | 103.38 | 99.05 | 102.95 | 6,920,551 | +2.13(+2.11%) |
Jul 13, 2022 | 98.13 | 101.60 | 97.98 | 100.82 | 7,158,499 | +0.79(+0.79%) |
Jul 12, 2022 | 101.06 | 101.66 | 99.47 | 100.03 | 5,566,756 | -0.04(-0.04%) |
Jul 11, 2022 | 100.96 | 101.43 | 99.50 | 100.07 | 5,552,947 | -2.46(-2.40%) |
Jul 08, 2022 | 100.47 | 103.15 | 100.25 | 102.53 | 5,565,529 | +0.55(+0.54%) |
Jul 07, 2022 | 99.79 | 102.41 | 99.77 | 101.98 | 9,168,316 | +4.50(+4.62%) |
Jul 06, 2022 | 96.79 | 98.52 | 95.87 | 97.48 | 6,770,884 | +0.66(+0.68%) |
Jul 05, 2022 | 93.86 | 96.83 | 93.34 | 96.82 | 14,797,697 | +0.51(+0.53%) |
Jul 01, 2022 | 98.38 | 98.69 | 95.15 | 96.31 | 13,152,053 | -3.80(-3.80%) |
Jun 30, 2022 | 99.80 | 101.82 | 98.39 | 100.12 | 9,969,074 | -1.27(-1.25%) |
Jun 29, 2022 | 102.28 | 102.53 | 100.27 | 101.38 | 7,840,562 | -1.82(-1.76%) |
Jun 28, 2022 | 106.33 | 107.53 | 103.19 | 103.20 | 9,103,188 | -2.67(-2.52%) |
Jun 27, 2022 | 107.22 | 107.38 | 105.13 | 105.87 | 5,515,966 | -0.35(-0.33%) |
Jun 24, 2022 | 103.62 | 106.27 | 103.22 | 106.22 | 12,884,397 | +4.29(+4.21%) |
Jun 23, 2022 | 102.97 | 103.08 | 100.46 | 101.93 | 8,641,015 | -0.53(-0.52%) |
Jun 22, 2022 | 101.92 | 104.18 | 101.76 | 102.46 | 7,320,496 | -1.46(-1.41%) |
Jun 21, 2022 | 103.08 | 105.32 | 103.06 | 103.92 | 10,180,579 | +2.86(+2.83%) |
Jun 17, 2022 | 100.74 | 101.82 | 98.80 | 101.06 | 14,538,458 | +0.82(+0.82%) |
Jun 16, 2022 | 103.28 | 103.49 | 99.26 | 100.24 | 17,159,864 | -6.31(-5.93%) |
Jun 15, 2022 | 105.91 | 108.33 | 104.11 | 106.55 | 11,218,086 | +1.92(+1.83%) |
Jun 14, 2022 | 105.07 | 105.52 | 103.35 | 104.64 | 9,253,665 | +0.76(+0.73%) |
Jun 13, 2022 | 106.02 | 107.21 | 103.52 | 103.88 | 13,542,631 | -6.11(-5.56%) |
Jun 10, 2022 | 112.09 | 113.05 | 109.79 | 109.99 | 11,339,995 | -4.23(-3.70%) |
Jun 09, 2022 | 116.55 | 118.29 | 114.14 | 114.22 | 10,049,647 | -3.12(-2.66%) |
Jun 08, 2022 | 119.28 | 119.76 | 116.59 | 117.34 | 8,326,259 | -2.50(-2.08%) |
Jun 07, 2022 | 117.39 | 120.09 | 116.55 | 119.83 | 5,872,830 | +0.95(+0.80%) |
Jun 06, 2022 | 120.75 | 121.60 | 118.20 | 118.88 | 8,578,018 | +0.10(+0.08%) |
Jun 03, 2022 | 119.72 | 120.28 | 118.13 | 118.79 | 7,938,391 | -3.61(-2.95%) |
Jun 02, 2022 | 118.09 | 122.42 | 117.66 | 122.39 | 8,885,361 | +4.18(+3.53%) |