Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 102.87 | 103.42 | 101.25 | 101.40 | 2,970,078 | -0.97(-0.95%) |
Aug 30, 2022 | 103.46 | 103.51 | 101.56 | 102.37 | 1,609,905 | -0.35(-0.34%) |
Aug 29, 2022 | 104.30 | 104.38 | 102.16 | 102.72 | 2,431,186 | -2.51(-2.39%) |
Aug 26, 2022 | 109.24 | 109.63 | 105.09 | 105.23 | 2,308,818 | -3.68(-3.38%) |
Aug 25, 2022 | 106.54 | 108.93 | 105.95 | 108.91 | 1,633,774 | +3.16(+2.99%) |
Aug 24, 2022 | 105.26 | 106.56 | 104.29 | 105.75 | 1,735,247 | +0.53(+0.50%) |
Aug 23, 2022 | 105.14 | 106.68 | 104.62 | 105.22 | 1,888,608 | +0.78(+0.74%) |
Aug 22, 2022 | 105.25 | 105.36 | 103.38 | 104.45 | 2,368,315 | -3.08(-2.86%) |
Aug 19, 2022 | 108.04 | 108.38 | 107.16 | 107.52 | 2,251,301 | -1.57(-1.44%) |
Aug 18, 2022 | 109.04 | 109.49 | 108.10 | 109.09 | 1,773,432 | +0.23(+0.21%) |
Aug 17, 2022 | 108.42 | 109.48 | 107.35 | 108.86 | 2,048,185 | -1.77(-1.60%) |
Aug 16, 2022 | 108.77 | 111.10 | 107.97 | 110.64 | 2,292,231 | +1.72(+1.58%) |
Aug 15, 2022 | 108.35 | 109.42 | 107.44 | 108.91 | 2,429,959 | -1.99(-1.80%) |
Aug 12, 2022 | 111.48 | 111.48 | 109.77 | 110.90 | 1,664,163 | +0.45(+0.41%) |
Aug 11, 2022 | 110.18 | 111.68 | 109.55 | 110.45 | 2,729,180 | +2.42(+2.24%) |
Aug 10, 2022 | 104.52 | 108.68 | 103.97 | 108.03 | 3,632,003 | +6.09(+5.98%) |
Aug 09, 2022 | 103.42 | 103.50 | 101.19 | 101.94 | 1,895,749 | -1.38(-1.34%) |
Aug 08, 2022 | 102.53 | 105.00 | 102.49 | 103.31 | 3,016,988 | +1.43(+1.40%) |
Aug 05, 2022 | 101.02 | 102.59 | 100.68 | 101.89 | 2,562,596 | +0.04(+0.04%) |
Aug 04, 2022 | 102.39 | 102.88 | 101.11 | 101.85 | 3,487,525 | -2.07(-1.99%) |
Aug 03, 2022 | 103.30 | 104.36 | 102.60 | 103.92 | 1,630,637 | +2.02(+1.98%) |
Aug 02, 2022 | 103.71 | 103.92 | 101.81 | 101.90 | 2,317,856 | -2.66(-2.54%) |
Aug 01, 2022 | 103.31 | 104.83 | 101.04 | 104.56 | 1,991,888 | -0.09(-0.09%) |
Jul 29, 2022 | 102.84 | 104.90 | 102.53 | 104.65 | 2,483,379 | +2.02(+1.97%) |
Jul 28, 2022 | 103.65 | 104.18 | 100.10 | 102.63 | 3,611,141 | -1.17(-1.13%) |
Jul 27, 2022 | 102.47 | 104.38 | 101.43 | 103.80 | 2,743,901 | +2.46(+2.43%) |
Jul 26, 2022 | 104.34 | 105.20 | 101.33 | 101.34 | 2,489,333 | -4.36(-4.12%) |
Jul 25, 2022 | 104.53 | 106.48 | 102.78 | 105.70 | 2,556,156 | +1.91(+1.84%) |
Jul 22, 2022 | 104.23 | 106.61 | 102.46 | 103.79 | 4,411,361 | -5.09(-4.67%) |
Jul 21, 2022 | 107.86 | 109.18 | 106.20 | 108.88 | 3,680,846 | -0.47(-0.43%) |
Jul 20, 2022 | 107.24 | 109.52 | 107.15 | 109.35 | 2,195,841 | +1.66(+1.54%) |
Jul 19, 2022 | 105.22 | 108.41 | 104.93 | 107.69 | 2,613,756 | +2.41(+2.29%) |
Jul 18, 2022 | 105.24 | 107.91 | 104.54 | 105.28 | 3,587,824 | +2.23(+2.16%) |
Jul 15, 2022 | 101.50 | 103.84 | 99.46 | 103.05 | 4,362,383 | +4.48(+4.54%) |
Jul 14, 2022 | 97.84 | 99.53 | 97.17 | 98.57 | 2,926,613 | -1.98(-1.97%) |
Jul 13, 2022 | 100.00 | 101.26 | 97.95 | 100.55 | 2,166,207 | -1.44(-1.41%) |
Jul 12, 2022 | 99.10 | 103.97 | 98.86 | 101.99 | 2,634,457 | -0.12(-0.12%) |
Jul 11, 2022 | 102.31 | 103.77 | 101.82 | 102.12 | 1,872,539 | -1.37(-1.33%) |
Jul 08, 2022 | 104.34 | 105.20 | 102.33 | 103.49 | 1,972,296 | -0.22(-0.21%) |
Jul 07, 2022 | 102.95 | 104.34 | 101.84 | 103.71 | 2,641,261 | +2.67(+2.64%) |
Jul 06, 2022 | 101.25 | 102.60 | 100.01 | 101.04 | 1,654,395 | -0.59(-0.58%) |
Jul 05, 2022 | 98.79 | 101.66 | 97.66 | 101.63 | 1,983,628 | -0.15(-0.15%) |
Jul 01, 2022 | 98.84 | 102.46 | 98.83 | 101.78 | 1,616,106 | +2.51(+2.52%) |
Jun 30, 2022 | 98.14 | 101.04 | 96.78 | 99.28 | 2,285,689 | -1.35(-1.34%) |
Jun 29, 2022 | 102.81 | 102.92 | 100.38 | 100.63 | 2,559,553 | -2.77(-2.68%) |
Jun 28, 2022 | 106.32 | 108.02 | 103.09 | 103.40 | 1,776,527 | -1.03(-0.99%) |
Jun 27, 2022 | 106.00 | 106.00 | 103.86 | 104.43 | 2,295,713 | -0.47(-0.45%) |
Jun 24, 2022 | 100.46 | 106.43 | 100.34 | 104.90 | 4,254,299 | +5.60(+5.64%) |
Jun 23, 2022 | 100.36 | 100.68 | 97.54 | 99.30 | 2,609,314 | -1.35(-1.34%) |
Jun 22, 2022 | 99.76 | 101.72 | 99.40 | 100.65 | 2,425,624 | -0.79(-0.78%) |
Jun 21, 2022 | 105.47 | 106.06 | 100.40 | 101.44 | 3,061,865 | -0.76(-0.75%) |
Jun 17, 2022 | 99.34 | 103.14 | 98.22 | 102.20 | 10,507,381 | +4.91(+5.04%) |
Jun 16, 2022 | 99.89 | 99.99 | 93.89 | 97.29 | 5,196,611 | -5.77(-5.60%) |
Jun 15, 2022 | 103.58 | 104.41 | 100.72 | 103.07 | 3,234,082 | +1.52(+1.49%) |
Jun 14, 2022 | 103.01 | 103.43 | 100.56 | 101.55 | 2,155,819 | -0.41(-0.40%) |
Jun 13, 2022 | 103.87 | 105.68 | 101.27 | 101.96 | 4,670,005 | -5.31(-4.95%) |
Jun 10, 2022 | 110.38 | 111.66 | 106.18 | 107.27 | 3,966,425 | -6.44(-5.66%) |
Jun 09, 2022 | 118.98 | 119.15 | 113.62 | 113.71 | 3,002,797 | -5.55(-4.66%) |
Jun 08, 2022 | 120.63 | 121.92 | 118.47 | 119.27 | 2,144,582 | -2.92(-2.39%) |
Jun 07, 2022 | 118.61 | 122.55 | 118.31 | 122.18 | 2,009,089 | +2.43(+2.03%) |
Jun 06, 2022 | 119.35 | 121.35 | 117.67 | 119.75 | 1,845,166 | +1.55(+1.31%) |
Jun 03, 2022 | 118.99 | 119.81 | 117.75 | 118.20 | 2,003,100 | -2.21(-1.84%) |
Jun 02, 2022 | 119.80 | 121.00 | 117.95 | 120.41 | 2,172,856 | +1.34(+1.13%) |