Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 103.31 | 103.86 | 101.68 | 101.83 | 2,957,572 | -0.97(-0.95%) |
Aug 30, 2022 | 103.90 | 103.95 | 101.99 | 102.80 | 1,603,126 | -0.36(-0.35%) |
Aug 29, 2022 | 104.74 | 104.82 | 102.59 | 103.16 | 2,420,948 | -2.52(-2.39%) |
Aug 26, 2022 | 109.70 | 110.09 | 105.54 | 105.68 | 2,299,096 | -3.69(-3.38%) |
Aug 25, 2022 | 107.00 | 109.39 | 106.40 | 109.37 | 1,626,894 | +3.18(+2.99%) |
Aug 24, 2022 | 105.70 | 107.01 | 104.73 | 106.20 | 1,727,941 | +0.53(+0.50%) |
Aug 23, 2022 | 105.58 | 107.13 | 105.06 | 105.67 | 1,880,655 | +0.78(+0.74%) |
Aug 22, 2022 | 105.70 | 105.80 | 103.82 | 104.89 | 2,358,342 | -3.09(-2.86%) |
Aug 19, 2022 | 108.50 | 108.84 | 107.61 | 107.98 | 2,241,821 | -1.58(-1.44%) |
Aug 18, 2022 | 109.50 | 109.96 | 108.55 | 109.56 | 1,765,964 | +0.23(+0.21%) |
Aug 17, 2022 | 108.88 | 109.94 | 107.80 | 109.32 | 2,039,561 | -1.78(-1.60%) |
Aug 16, 2022 | 109.23 | 111.57 | 108.43 | 111.10 | 2,282,579 | +1.73(+1.58%) |
Aug 15, 2022 | 108.80 | 109.88 | 107.89 | 109.37 | 2,419,727 | -2.00(-1.80%) |
Aug 12, 2022 | 111.95 | 111.95 | 110.24 | 111.37 | 1,657,156 | +0.45(+0.41%) |
Aug 11, 2022 | 110.64 | 112.15 | 110.02 | 110.92 | 2,717,688 | +2.44(+2.24%) |
Aug 10, 2022 | 104.96 | 109.14 | 104.41 | 108.49 | 3,616,710 | +6.12(+5.98%) |
Aug 09, 2022 | 103.86 | 103.94 | 101.62 | 102.37 | 1,887,767 | -1.39(-1.34%) |
Aug 08, 2022 | 102.96 | 105.45 | 102.92 | 103.75 | 3,004,284 | +1.43(+1.40%) |
Aug 05, 2022 | 101.44 | 103.02 | 101.11 | 102.32 | 2,551,806 | +0.04(+0.04%) |
Aug 04, 2022 | 102.83 | 103.31 | 101.53 | 102.28 | 3,472,839 | -2.08(-1.99%) |
Aug 03, 2022 | 103.73 | 104.81 | 103.03 | 104.36 | 1,623,770 | +2.03(+1.98%) |
Aug 02, 2022 | 104.15 | 104.36 | 102.24 | 102.33 | 2,308,096 | -2.67(-2.54%) |
Aug 01, 2022 | 103.74 | 105.28 | 101.47 | 105.00 | 1,983,501 | -0.10(-0.09%) |
Jul 29, 2022 | 103.28 | 105.34 | 102.96 | 105.09 | 2,472,922 | +2.03(+1.97%) |
Jul 28, 2022 | 104.09 | 104.62 | 100.52 | 103.06 | 3,595,935 | -1.18(-1.13%) |
Jul 27, 2022 | 102.90 | 104.83 | 101.86 | 104.24 | 2,732,347 | +2.47(+2.43%) |
Jul 26, 2022 | 104.78 | 105.65 | 101.75 | 101.77 | 2,478,851 | -4.37(-4.12%) |
Jul 25, 2022 | 104.97 | 106.93 | 103.22 | 106.14 | 2,545,393 | +1.91(+1.84%) |
Jul 22, 2022 | 104.67 | 107.06 | 102.89 | 104.23 | 4,392,785 | -5.11(-4.67%) |
Jul 21, 2022 | 108.32 | 109.64 | 106.65 | 109.34 | 3,665,346 | -0.47(-0.43%) |
Jul 20, 2022 | 107.70 | 109.98 | 107.60 | 109.81 | 2,186,594 | +1.67(+1.54%) |
Jul 19, 2022 | 105.67 | 108.87 | 105.37 | 108.14 | 2,602,750 | +2.42(+2.29%) |
Jul 18, 2022 | 105.69 | 108.36 | 104.98 | 105.72 | 3,572,716 | +2.24(+2.16%) |
Jul 15, 2022 | 101.93 | 104.28 | 99.88 | 103.48 | 4,344,014 | +4.50(+4.54%) |
Jul 14, 2022 | 98.25 | 99.95 | 97.58 | 98.99 | 2,914,289 | -1.99(-1.97%) |
Jul 13, 2022 | 100.42 | 101.69 | 98.37 | 100.98 | 2,157,086 | -1.45(-1.41%) |
Jul 12, 2022 | 99.51 | 104.41 | 99.28 | 102.42 | 2,623,364 | -0.12(-0.12%) |
Jul 11, 2022 | 102.74 | 104.21 | 102.25 | 102.55 | 1,864,654 | -1.38(-1.33%) |
Jul 08, 2022 | 104.78 | 105.65 | 102.76 | 103.93 | 1,963,991 | -0.22(-0.21%) |
Jul 07, 2022 | 103.39 | 104.78 | 102.27 | 104.15 | 2,630,139 | +2.68(+2.64%) |
Jul 06, 2022 | 101.68 | 103.04 | 100.43 | 101.47 | 1,647,429 | -0.59(-0.58%) |
Jul 05, 2022 | 99.21 | 102.09 | 98.07 | 102.06 | 1,975,275 | -0.15(-0.15%) |
Jul 01, 2022 | 99.26 | 102.89 | 99.25 | 102.21 | 1,609,301 | +2.52(+2.52%) |
Jun 30, 2022 | 98.56 | 101.47 | 97.19 | 99.70 | 2,276,064 | -1.36(-1.34%) |
Jun 29, 2022 | 103.25 | 103.36 | 100.81 | 101.06 | 2,548,776 | -2.78(-2.68%) |
Jun 28, 2022 | 106.77 | 108.48 | 103.52 | 103.84 | 1,769,046 | -1.03(-0.99%) |
Jun 27, 2022 | 106.45 | 106.45 | 104.30 | 104.87 | 2,286,046 | -0.47(-0.45%) |
Jun 24, 2022 | 100.88 | 106.88 | 100.77 | 105.34 | 4,236,385 | +5.63(+5.64%) |
Jun 23, 2022 | 100.79 | 101.10 | 97.95 | 99.72 | 2,598,327 | -1.36(-1.34%) |
Jun 22, 2022 | 100.18 | 102.15 | 99.82 | 101.07 | 2,415,410 | -0.79(-0.78%) |
Jun 21, 2022 | 105.92 | 106.51 | 100.83 | 101.87 | 3,048,972 | -0.77(-0.75%) |
Jun 17, 2022 | 99.76 | 103.57 | 98.63 | 102.63 | 10,463,136 | +4.93(+5.04%) |
Jun 16, 2022 | 100.31 | 100.41 | 94.29 | 97.71 | 5,174,729 | -5.80(-5.60%) |
Jun 15, 2022 | 104.02 | 104.85 | 101.14 | 103.50 | 3,220,464 | +1.52(+1.49%) |
Jun 14, 2022 | 103.45 | 103.87 | 100.99 | 101.98 | 2,146,741 | -0.41(-0.40%) |
Jun 13, 2022 | 104.31 | 106.13 | 101.70 | 102.39 | 4,650,340 | -5.33(-4.95%) |
Jun 10, 2022 | 110.84 | 112.14 | 106.63 | 107.72 | 3,949,723 | -6.47(-5.66%) |
Jun 09, 2022 | 119.48 | 119.66 | 114.10 | 114.19 | 2,990,153 | -5.58(-4.66%) |
Jun 08, 2022 | 121.14 | 122.43 | 118.97 | 119.77 | 2,135,552 | -2.93(-2.39%) |
Jun 07, 2022 | 119.11 | 123.06 | 118.81 | 122.70 | 2,000,629 | +2.44(+2.03%) |
Jun 06, 2022 | 119.86 | 121.86 | 118.16 | 120.26 | 1,837,396 | +1.56(+1.31%) |
Jun 03, 2022 | 119.49 | 120.32 | 118.25 | 118.70 | 1,994,665 | -2.22(-1.84%) |
Jun 02, 2022 | 120.31 | 121.51 | 118.45 | 120.92 | 2,163,706 | +1.35(+1.13%) |