Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 106.53 | 107.70 | 104.73 | 104.87 | 898,923 | -1.04(-0.98%) |
Aug 30, 2022 | 106.53 | 106.80 | 105.17 | 105.91 | 793,732 | -0.25(-0.23%) |
Aug 29, 2022 | 105.24 | 106.89 | 104.66 | 106.15 | 564,422 | +0.11(+0.10%) |
Aug 26, 2022 | 110.81 | 110.81 | 105.97 | 106.04 | 636,350 | -4.37(-3.96%) |
Aug 25, 2022 | 108.96 | 110.42 | 108.38 | 110.41 | 538,009 | +2.21(+2.04%) |
Aug 24, 2022 | 107.50 | 108.46 | 106.77 | 108.20 | 629,198 | +0.39(+0.37%) |
Aug 23, 2022 | 109.91 | 110.28 | 107.35 | 107.81 | 941,465 | -2.03(-1.85%) |
Aug 22, 2022 | 110.46 | 111.28 | 109.32 | 109.84 | 797,765 | -1.84(-1.65%) |
Aug 19, 2022 | 112.69 | 112.82 | 111.24 | 111.69 | 653,549 | -1.27(-1.13%) |
Aug 18, 2022 | 113.32 | 113.41 | 112.42 | 112.96 | 745,384 | -0.12(-0.10%) |
Aug 17, 2022 | 113.66 | 114.24 | 112.84 | 113.08 | 690,525 | -1.46(-1.27%) |
Aug 16, 2022 | 114.28 | 115.12 | 113.91 | 114.54 | 957,898 | -0.60(-0.52%) |
Aug 15, 2022 | 115.17 | 116.31 | 115.00 | 115.14 | 1,049,372 | -0.48(-0.42%) |
Aug 12, 2022 | 113.94 | 115.69 | 113.73 | 115.62 | 650,732 | +2.19(+1.93%) |
Aug 11, 2022 | 114.09 | 115.34 | 113.16 | 113.43 | 603,062 | +0.03(+0.03%) |
Aug 10, 2022 | 112.85 | 113.58 | 111.86 | 113.40 | 652,692 | +2.45(+2.20%) |
Aug 09, 2022 | 111.37 | 111.80 | 110.61 | 110.95 | 881,543 | -0.66(-0.59%) |
Aug 08, 2022 | 112.28 | 112.81 | 111.45 | 111.62 | 541,634 | -0.10(-0.09%) |
Aug 05, 2022 | 110.97 | 112.28 | 110.72 | 111.72 | 605,243 | -0.09(-0.08%) |
Aug 04, 2022 | 114.26 | 114.26 | 111.72 | 111.80 | 864,438 | -2.23(-1.96%) |
Aug 03, 2022 | 113.48 | 114.71 | 112.61 | 114.03 | 1,358,084 | +1.53(+1.36%) |
Aug 02, 2022 | 111.47 | 114.87 | 111.46 | 112.50 | 2,104,908 | +4.24(+3.92%) |
Aug 01, 2022 | 107.76 | 109.21 | 105.60 | 108.26 | 1,509,397 | -0.62(-0.57%) |
Jul 29, 2022 | 108.89 | 109.48 | 107.25 | 108.88 | 1,602,339 | -0.39(-0.35%) |
Jul 28, 2022 | 109.25 | 109.67 | 106.18 | 109.27 | 2,312,048 | -0.32(-0.30%) |
Jul 27, 2022 | 107.71 | 109.87 | 107.02 | 109.59 | 1,674,164 | +3.05(+2.86%) |
Jul 26, 2022 | 106.78 | 107.18 | 105.45 | 106.55 | 1,169,924 | +0.12(+0.11%) |
Jul 25, 2022 | 105.55 | 106.77 | 105.27 | 106.43 | 1,271,495 | +0.89(+0.84%) |
Jul 22, 2022 | 106.84 | 107.72 | 105.17 | 105.54 | 1,156,712 | -1.43(-1.34%) |
Jul 21, 2022 | 106.81 | 107.85 | 106.55 | 106.97 | 1,239,628 | +0.44(+0.42%) |
Jul 20, 2022 | 105.83 | 107.64 | 105.36 | 106.53 | 1,299,421 | +0.75(+0.71%) |
Jul 19, 2022 | 103.61 | 106.37 | 103.36 | 105.78 | 1,491,468 | +3.71(+3.63%) |
Jul 18, 2022 | 102.35 | 103.70 | 101.76 | 102.07 | 1,036,032 | -0.03(-0.03%) |
Jul 15, 2022 | 102.38 | 102.74 | 101.17 | 102.10 | 895,238 | +1.83(+1.83%) |
Jul 14, 2022 | 99.63 | 100.53 | 99.02 | 100.26 | 1,191,283 | -0.78(-0.77%) |
Jul 13, 2022 | 100.07 | 101.65 | 99.17 | 101.04 | 1,079,475 | -0.58(-0.57%) |
Jul 12, 2022 | 101.10 | 102.46 | 101.10 | 101.62 | 979,207 | -0.27(-0.26%) |
Jul 11, 2022 | 102.37 | 103.13 | 101.23 | 101.89 | 1,010,286 | -2.01(-1.94%) |
Jul 08, 2022 | 104.64 | 105.33 | 103.72 | 103.90 | 757,455 | -0.71(-0.68%) |
Jul 07, 2022 | 104.34 | 104.75 | 102.99 | 104.61 | 962,890 | +0.33(+0.31%) |
Jul 06, 2022 | 105.19 | 105.62 | 103.31 | 104.29 | 885,290 | -1.14(-1.09%) |
Jul 05, 2022 | 104.54 | 105.47 | 102.78 | 105.43 | 850,027 | -0.37(-0.35%) |
Jul 01, 2022 | 103.78 | 105.89 | 102.92 | 105.81 | 969,098 | +2.18(+2.10%) |
Jun 30, 2022 | 103.99 | 105.46 | 101.77 | 103.63 | 1,486,788 | -1.47(-1.40%) |
Jun 29, 2022 | 105.26 | 106.08 | 104.45 | 105.10 | 1,257,505 | +0.07(+0.07%) |
Jun 28, 2022 | 107.51 | 108.81 | 104.93 | 105.03 | 858,185 | -2.00(-1.87%) |
Jun 27, 2022 | 107.63 | 107.82 | 106.15 | 107.03 | 966,322 | -0.36(-0.33%) |
Jun 24, 2022 | 106.06 | 107.71 | 104.17 | 107.39 | 1,602,678 | +2.67(+2.55%) |
Jun 23, 2022 | 103.77 | 105.25 | 103.22 | 104.71 | 1,186,910 | +1.07(+1.04%) |
Jun 22, 2022 | 99.89 | 105.50 | 99.61 | 103.64 | 1,782,433 | +3.03(+3.01%) |
Jun 21, 2022 | 102.90 | 103.65 | 100.36 | 100.61 | 1,255,625 | -0.41(-0.41%) |
Jun 17, 2022 | 101.81 | 103.49 | 100.60 | 101.02 | 2,264,106 | -0.58(-0.57%) |
Jun 16, 2022 | 102.93 | 103.04 | 100.87 | 101.60 | 1,492,454 | -3.67(-3.49%) |
Jun 15, 2022 | 104.33 | 106.84 | 104.15 | 105.27 | 1,307,255 | +1.67(+1.61%) |
Jun 14, 2022 | 108.19 | 108.19 | 102.91 | 103.60 | 1,711,568 | -4.75(-4.39%) |
Jun 13, 2022 | 108.91 | 110.39 | 107.79 | 108.35 | 1,853,146 | -3.23(-2.89%) |
Jun 10, 2022 | 110.97 | 112.72 | 110.80 | 111.58 | 1,478,445 | -1.62(-1.43%) |
Jun 09, 2022 | 116.33 | 116.35 | 113.13 | 113.20 | 841,467 | -3.44(-2.95%) |
Jun 08, 2022 | 116.83 | 117.66 | 115.97 | 116.65 | 1,102,367 | -0.59(-0.50%) |
Jun 07, 2022 | 115.80 | 117.32 | 115.33 | 117.24 | 1,039,802 | +0.71(+0.61%) |
Jun 06, 2022 | 120.11 | 120.11 | 116.38 | 116.53 | 849,586 | -2.18(-1.84%) |
Jun 03, 2022 | 119.68 | 119.68 | 117.85 | 118.72 | 1,134,878 | -1.42(-1.18%) |
Jun 02, 2022 | 117.91 | 120.27 | 114.88 | 120.13 | 977,928 | +2.75(+2.34%) |