Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.71 | 110.60 | 109.41 | 109.74 | 1,179,832 | -0.14(-0.13%) |
Aug 30, 2022 | 113.46 | 113.65 | 109.67 | 109.88 | 1,305,165 | -3.48(-3.07%) |
Aug 29, 2022 | 113.31 | 114.62 | 113.03 | 113.36 | 1,087,076 | -0.59(-0.52%) |
Aug 26, 2022 | 116.71 | 116.97 | 113.86 | 113.95 | 875,660 | -2.53(-2.17%) |
Aug 25, 2022 | 115.91 | 116.53 | 115.32 | 116.47 | 1,208,522 | +1.13(+0.98%) |
Aug 24, 2022 | 114.39 | 115.55 | 113.79 | 115.35 | 1,353,186 | +0.42(+0.36%) |
Aug 23, 2022 | 114.80 | 115.81 | 114.66 | 114.93 | 890,736 | -0.25(-0.22%) |
Aug 22, 2022 | 115.16 | 115.86 | 114.76 | 115.18 | 1,007,260 | -1.76(-1.51%) |
Aug 19, 2022 | 116.67 | 117.65 | 116.49 | 116.95 | 839,115 | -0.65(-0.55%) |
Aug 18, 2022 | 118.17 | 119.06 | 117.45 | 117.59 | 806,740 | -0.57(-0.48%) |
Aug 17, 2022 | 117.47 | 118.62 | 117.45 | 118.16 | 753,484 | -0.40(-0.33%) |
Aug 16, 2022 | 117.42 | 118.64 | 117.21 | 118.56 | 794,659 | +1.06(+0.90%) |
Aug 15, 2022 | 117.28 | 118.39 | 117.13 | 117.50 | 964,871 | -0.81(-0.69%) |
Aug 12, 2022 | 117.37 | 118.62 | 116.93 | 118.31 | 864,017 | +1.12(+0.95%) |
Aug 11, 2022 | 119.51 | 119.70 | 116.83 | 117.19 | 1,413,743 | -1.63(-1.37%) |
Aug 10, 2022 | 118.03 | 118.96 | 117.69 | 118.83 | 1,126,740 | +2.37(+2.04%) |
Aug 09, 2022 | 117.67 | 117.93 | 116.35 | 116.46 | 1,103,827 | -1.02(-0.86%) |
Aug 08, 2022 | 118.21 | 118.78 | 117.47 | 117.47 | 860,278 | +0.21(+0.18%) |
Aug 05, 2022 | 115.40 | 117.32 | 115.07 | 117.26 | 817,020 | +0.75(+0.64%) |
Aug 04, 2022 | 115.58 | 116.98 | 115.58 | 116.51 | 809,639 | +1.12(+0.97%) |
Aug 03, 2022 | 115.49 | 116.02 | 114.80 | 115.39 | 737,673 | +0.05(+0.05%) |
Aug 02, 2022 | 115.81 | 116.83 | 115.01 | 115.34 | 1,063,311 | -0.47(-0.41%) |
Aug 01, 2022 | 116.02 | 116.71 | 114.46 | 115.81 | 1,401,072 | -1.10(-0.94%) |
Jul 29, 2022 | 114.93 | 117.64 | 114.42 | 116.91 | 1,232,160 | +2.21(+1.92%) |
Jul 28, 2022 | 113.07 | 115.33 | 112.38 | 114.70 | 1,191,424 | +1.69(+1.49%) |
Jul 27, 2022 | 110.01 | 113.47 | 109.89 | 113.01 | 1,964,255 | +5.23(+4.85%) |
Jul 26, 2022 | 107.97 | 108.54 | 107.43 | 107.78 | 1,242,098 | -0.45(-0.42%) |
Jul 25, 2022 | 107.14 | 108.53 | 106.67 | 108.23 | 838,625 | +1.59(+1.49%) |
Jul 22, 2022 | 107.20 | 108.40 | 106.25 | 106.65 | 712,203 | -0.44(-0.41%) |
Jul 21, 2022 | 105.91 | 107.58 | 105.56 | 107.09 | 863,374 | +1.19(+1.12%) |
Jul 20, 2022 | 106.67 | 106.67 | 105.83 | 105.90 | 845,314 | -0.63(-0.59%) |
Jul 19, 2022 | 104.42 | 106.75 | 104.30 | 106.53 | 981,314 | +2.77(+2.67%) |
Jul 18, 2022 | 103.85 | 104.92 | 103.47 | 103.76 | 787,272 | +0.71(+0.69%) |
Jul 15, 2022 | 103.22 | 104.61 | 102.57 | 103.05 | 870,722 | +0.77(+0.76%) |
Jul 14, 2022 | 100.69 | 103.01 | 100.59 | 102.27 | 863,600 | -0.09(-0.09%) |
Jul 13, 2022 | 101.16 | 103.41 | 100.91 | 102.36 | 1,201,985 | +0.21(+0.21%) |
Jul 12, 2022 | 102.23 | 103.68 | 101.67 | 102.15 | 1,339,531 | -0.90(-0.88%) |
Jul 11, 2022 | 103.08 | 104.19 | 102.55 | 103.06 | 755,984 | -1.00(-0.96%) |
Jul 08, 2022 | 103.83 | 104.34 | 103.06 | 104.05 | 1,076,600 | -0.49(-0.47%) |
Jul 07, 2022 | 104.18 | 104.75 | 101.76 | 104.54 | 1,955,491 | -0.33(-0.32%) |
Jul 06, 2022 | 104.47 | 105.24 | 103.72 | 104.87 | 1,114,474 | +0.30(+0.29%) |
Jul 05, 2022 | 103.26 | 104.69 | 102.20 | 104.57 | 1,463,701 | +0.11(+0.11%) |
Jul 01, 2022 | 103.82 | 104.64 | 102.11 | 104.46 | 547,077 | +0.66(+0.64%) |
Jun 30, 2022 | 102.04 | 103.97 | 101.47 | 103.80 | 1,198,484 | -0.07(-0.07%) |
Jun 29, 2022 | 102.75 | 104.56 | 101.86 | 103.87 | 909,436 | +1.42(+1.39%) |
Jun 28, 2022 | 104.98 | 105.83 | 102.22 | 102.45 | 1,467,913 | -2.22(-2.12%) |
Jun 27, 2022 | 105.49 | 105.71 | 103.46 | 104.67 | 983,581 | -0.32(-0.31%) |
Jun 24, 2022 | 100.99 | 105.17 | 100.99 | 104.99 | 1,951,237 | +3.94(+3.90%) |
Jun 23, 2022 | 101.91 | 102.75 | 100.94 | 101.05 | 1,813,283 | -0.39(-0.38%) |
Jun 22, 2022 | 99.74 | 102.72 | 99.63 | 101.44 | 1,379,568 | +0.62(+0.61%) |
Jun 21, 2022 | 100.64 | 102.58 | 100.64 | 100.82 | 1,394,832 | +1.05(+1.05%) |
Jun 17, 2022 | 98.98 | 100.71 | 98.90 | 99.77 | 1,424,692 | -0.15(-0.15%) |
Jun 16, 2022 | 100.26 | 101.14 | 99.47 | 99.92 | 1,391,239 | -1.89(-1.86%) |
Jun 15, 2022 | 100.72 | 102.95 | 100.27 | 101.81 | 1,614,199 | +1.73(+1.72%) |
Jun 14, 2022 | 101.17 | 102.18 | 99.17 | 100.08 | 1,541,853 | +0.64(+0.64%) |
Jun 13, 2022 | 99.30 | 101.21 | 98.39 | 99.45 | 1,595,739 | -2.03(-2.00%) |
Jun 10, 2022 | 102.53 | 102.77 | 100.98 | 101.48 | 1,525,760 | -2.54(-2.44%) |
Jun 09, 2022 | 105.39 | 106.30 | 104.00 | 104.02 | 1,052,663 | -1.99(-1.88%) |
Jun 08, 2022 | 106.16 | 107.13 | 105.49 | 106.01 | 2,975,095 | -0.42(-0.40%) |
Jun 07, 2022 | 106.32 | 106.62 | 105.00 | 106.43 | 3,136,963 | -1.00(-0.93%) |
Jun 06, 2022 | 107.69 | 108.12 | 107.03 | 107.43 | 1,079,396 | +0.42(+0.39%) |
Jun 03, 2022 | 107.87 | 108.05 | 106.46 | 107.01 | 1,561,752 | -0.86(-0.80%) |
Jun 02, 2022 | 104.04 | 108.26 | 104.02 | 107.86 | 1,555,537 | +3.76(+3.61%) |