Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.10 | 109.15 | 108.17 | 108.17 | 7,981 | -0.79(-0.72%) |
Aug 30, 2022 | 110.21 | 110.21 | 108.57 | 108.96 | 29,015 | -1.02(-0.93%) |
Aug 29, 2022 | 110.12 | 110.77 | 109.72 | 109.99 | 14,523 | -0.77(-0.69%) |
Aug 26, 2022 | 114.30 | 114.42 | 110.74 | 110.75 | 16,806 | -3.61(-3.16%) |
Aug 25, 2022 | 113.29 | 114.38 | 113.06 | 114.37 | 18,649 | +1.43(+1.27%) |
Aug 24, 2022 | 112.77 | 113.24 | 112.59 | 112.94 | 11,104 | +0.26(+0.23%) |
Aug 23, 2022 | 113.14 | 113.48 | 112.65 | 112.67 | 17,469 | -0.58(-0.52%) |
Aug 22, 2022 | 114.12 | 114.12 | 113.08 | 113.26 | 14,987 | -2.16(-1.87%) |
Aug 19, 2022 | 116.07 | 116.07 | 115.14 | 115.42 | 66,910 | -1.24(-1.06%) |
Aug 18, 2022 | 116.34 | 116.87 | 116.17 | 116.66 | 18,023 | +0.30(+0.26%) |
Aug 17, 2022 | 116.38 | 116.95 | 115.97 | 116.36 | 65,341 | -0.86(-0.73%) |
Aug 16, 2022 | 116.52 | 117.69 | 116.52 | 117.21 | 25,615 | +0.35(+0.30%) |
Aug 15, 2022 | 115.67 | 116.99 | 115.67 | 116.86 | 15,680 | +0.56(+0.49%) |
Aug 12, 2022 | 115.29 | 116.30 | 115.14 | 116.30 | 18,312 | +1.83(+1.60%) |
Aug 11, 2022 | 115.29 | 115.84 | 114.38 | 114.46 | 20,241 | -0.23(-0.20%) |
Aug 10, 2022 | 114.45 | 114.79 | 114.22 | 114.69 | 15,571 | +2.01(+1.78%) |
Aug 09, 2022 | 112.93 | 112.93 | 112.38 | 112.68 | 40,910 | -0.43(-0.38%) |
Aug 08, 2022 | 113.68 | 114.00 | 112.97 | 113.11 | 10,746 | -0.10(-0.09%) |
Aug 05, 2022 | 112.58 | 113.21 | 112.27 | 113.21 | 13,812 | +0.11(+0.09%) |
Aug 04, 2022 | 113.31 | 113.31 | 112.83 | 113.10 | 10,462 | -0.01(-0.01%) |
Aug 03, 2022 | 112.18 | 113.38 | 112.16 | 113.11 | 9,937 | +1.45(+1.30%) |
Aug 02, 2022 | 111.94 | 112.81 | 111.46 | 111.66 | 31,285 | -0.76(-0.68%) |
Aug 01, 2022 | 112.25 | 112.94 | 111.99 | 112.42 | 29,234 | -0.21(-0.19%) |
Jul 29, 2022 | 111.67 | 112.86 | 111.67 | 112.64 | 26,850 | +0.94(+0.84%) |
Jul 28, 2022 | 110.61 | 111.80 | 109.64 | 111.70 | 34,962 | +1.27(+1.15%) |
Jul 27, 2022 | 108.93 | 110.79 | 108.82 | 110.43 | 34,057 | +2.18(+2.02%) |
Jul 26, 2022 | 108.93 | 108.93 | 108.01 | 108.25 | 22,579 | -0.89(-0.81%) |
Jul 25, 2022 | 109.16 | 109.30 | 108.62 | 109.14 | 27,767 | +0.08(+0.07%) |
Jul 22, 2022 | 110.19 | 110.19 | 108.50 | 109.06 | 145,062 | -0.97(-0.89%) |
Jul 21, 2022 | 108.70 | 110.04 | 108.70 | 110.03 | 57,002 | +0.78(+0.71%) |
Jul 20, 2022 | 109.06 | 109.60 | 108.50 | 109.25 | 41,049 | +0.44(+0.40%) |
Jul 19, 2022 | 107.37 | 108.97 | 107.37 | 108.82 | 36,647 | +2.68(+2.52%) |
Jul 18, 2022 | 107.93 | 108.00 | 105.92 | 106.14 | 39,307 | -1.07(-1.00%) |
Jul 15, 2022 | 106.11 | 107.26 | 106.11 | 107.21 | 31,823 | +1.96(+1.86%) |
Jul 14, 2022 | 104.39 | 105.42 | 103.64 | 105.25 | 38,175 | -0.34(-0.32%) |
Jul 13, 2022 | 104.99 | 106.34 | 104.91 | 105.59 | 43,726 | -0.46(-0.43%) |
Jul 12, 2022 | 106.56 | 107.30 | 105.71 | 106.05 | 24,891 | -0.86(-0.80%) |
Jul 11, 2022 | 107.36 | 107.56 | 106.77 | 106.91 | 15,528 | -0.98(-0.91%) |
Jul 08, 2022 | 107.38 | 108.28 | 107.38 | 107.89 | 28,556 | -0.15(-0.14%) |
Jul 07, 2022 | 107.13 | 108.21 | 107.13 | 108.04 | 35,738 | +1.33(+1.24%) |
Jul 06, 2022 | 106.47 | 107.37 | 105.98 | 106.71 | 30,673 | +0.53(+0.50%) |
Jul 05, 2022 | 104.75 | 106.18 | 104.06 | 106.18 | 35,635 | +0.01(+0.01%) |
Jul 01, 2022 | 105.39 | 106.28 | 104.52 | 106.17 | 233,637 | +0.96(+0.91%) |
Jun 30, 2022 | 104.47 | 106.06 | 104.14 | 105.21 | 68,662 | -0.61(-0.58%) |
Jun 29, 2022 | 105.40 | 106.08 | 105.40 | 105.83 | 24,482 | +0.01(+0.01%) |
Jun 28, 2022 | 108.86 | 108.86 | 105.77 | 105.82 | 32,504 | -2.06(-1.91%) |
Jun 27, 2022 | 108.43 | 108.43 | 107.66 | 107.87 | 41,470 | -0.27(-0.25%) |
Jun 24, 2022 | 106.28 | 108.14 | 106.27 | 108.14 | 24,687 | +3.04(+2.89%) |
Jun 23, 2022 | 104.63 | 105.22 | 103.86 | 105.11 | 28,161 | +1.20(+1.15%) |
Jun 22, 2022 | 102.90 | 104.89 | 102.90 | 103.91 | 22,311 | +0.17(+0.16%) |
Jun 21, 2022 | 102.61 | 104.08 | 102.61 | 103.74 | 33,858 | +2.28(+2.25%) |
Jun 17, 2022 | 101.78 | 102.00 | 100.67 | 101.46 | 39,425 | +0.28(+0.28%) |
Jun 16, 2022 | 102.05 | 102.05 | 100.57 | 101.18 | 57,268 | -2.86(-2.75%) |
Jun 15, 2022 | 104.05 | 105.33 | 102.57 | 104.05 | 41,071 | +1.19(+1.16%) |
Jun 14, 2022 | 103.69 | 103.84 | 102.16 | 102.86 | 74,262 | -0.42(-0.40%) |
Jun 13, 2022 | 104.71 | 104.98 | 103.01 | 103.28 | 38,383 | -3.74(-3.49%) |
Jun 10, 2022 | 107.64 | 108.01 | 107.00 | 107.02 | 33,608 | -2.72(-2.48%) |
Jun 09, 2022 | 111.78 | 112.44 | 109.72 | 109.73 | 22,521 | -2.53(-2.26%) |
Jun 08, 2022 | 113.29 | 113.44 | 112.08 | 112.27 | 25,006 | -1.41(-1.24%) |
Jun 07, 2022 | 111.57 | 113.70 | 111.57 | 113.68 | 20,203 | +1.04(+0.93%) |
Jun 06, 2022 | 113.31 | 113.78 | 112.46 | 112.64 | 23,943 | +0.21(+0.19%) |
Jun 03, 2022 | 112.89 | 113.09 | 112.25 | 112.42 | 18,091 | -1.45(-1.27%) |
Jun 02, 2022 | 111.93 | 113.91 | 111.34 | 113.87 | 50,440 | +1.81(+1.62%) |