Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 110.76 | 111.08 | 109.89 | 110.12 | 557,494 | -0.82(-0.74%) |
Aug 30, 2022 | 110.84 | 111.50 | 110.36 | 110.94 | 190,470 | +0.06(+0.05%) |
Aug 29, 2022 | 111.31 | 111.31 | 110.58 | 110.88 | 253,610 | -0.83(-0.75%) |
Aug 26, 2022 | 111.03 | 112.16 | 110.83 | 111.72 | 229,615 | +0.35(+0.31%) |
Aug 25, 2022 | 110.17 | 111.56 | 109.90 | 111.37 | 161,960 | +1.35(+1.23%) |
Aug 24, 2022 | 110.26 | 110.46 | 109.79 | 110.02 | 216,108 | -0.71(-0.64%) |
Aug 23, 2022 | 110.83 | 111.89 | 110.45 | 110.73 | 169,036 | -0.48(-0.43%) |
Aug 22, 2022 | 111.71 | 111.75 | 111.01 | 111.21 | 310,296 | -0.54(-0.49%) |
Aug 19, 2022 | 111.99 | 111.99 | 111.54 | 111.75 | 150,436 | -1.57(-1.39%) |
Aug 18, 2022 | 113.30 | 113.90 | 113.22 | 113.33 | 139,521 | +0.30(+0.27%) |
Aug 17, 2022 | 113.42 | 113.43 | 112.77 | 113.03 | 233,597 | -1.25(-1.10%) |
Aug 16, 2022 | 113.73 | 114.28 | 112.95 | 114.28 | 231,873 | +0.35(+0.30%) |
Aug 15, 2022 | 114.44 | 114.65 | 113.87 | 113.94 | 141,920 | +0.28(+0.25%) |
Aug 12, 2022 | 113.38 | 113.66 | 112.82 | 113.66 | 189,991 | +0.99(+0.88%) |
Aug 11, 2022 | 114.41 | 114.53 | 112.48 | 112.66 | 364,167 | -1.79(-1.56%) |
Aug 10, 2022 | 115.04 | 115.84 | 114.31 | 114.45 | 340,443 | -0.58(-0.51%) |
Aug 09, 2022 | 114.94 | 115.40 | 114.75 | 115.03 | 270,166 | -0.39(-0.34%) |
Aug 08, 2022 | 115.13 | 115.56 | 114.95 | 115.42 | 183,965 | +1.17(+1.02%) |
Aug 05, 2022 | 114.82 | 114.82 | 113.77 | 114.25 | 282,859 | -2.38(-2.04%) |
Aug 04, 2022 | 116.32 | 116.73 | 116.10 | 116.63 | 322,087 | +0.34(+0.29%) |
Aug 03, 2022 | 114.83 | 116.35 | 114.05 | 116.30 | 372,964 | +1.22(+1.06%) |
Aug 02, 2022 | 117.39 | 117.68 | 114.91 | 115.08 | 365,079 | -2.09(-1.78%) |
Aug 01, 2022 | 116.03 | 117.27 | 115.88 | 117.17 | 808,035 | +1.79(+1.55%) |
Jul 29, 2022 | 115.33 | 116.46 | 114.96 | 115.37 | 344,480 | -0.10(-0.09%) |
Jul 28, 2022 | 115.69 | 116.21 | 115.05 | 115.47 | 268,915 | +1.11(+0.97%) |
Jul 27, 2022 | 115.16 | 115.52 | 114.29 | 114.36 | 490,598 | -0.30(-0.26%) |
Jul 26, 2022 | 115.72 | 116.01 | 114.54 | 114.66 | 191,984 | +0.22(+0.19%) |
Jul 25, 2022 | 114.10 | 114.73 | 114.00 | 114.45 | 230,915 | -1.02(-0.88%) |
Jul 22, 2022 | 115.31 | 116.16 | 115.00 | 115.47 | 625,311 | +1.78(+1.57%) |
Jul 21, 2022 | 112.66 | 113.85 | 112.50 | 113.68 | 312,593 | +1.37(+1.22%) |
Jul 20, 2022 | 113.03 | 113.03 | 111.91 | 112.31 | 165,573 | +0.29(+0.26%) |
Jul 19, 2022 | 112.58 | 112.60 | 111.61 | 112.02 | 214,058 | -0.54(-0.48%) |
Jul 18, 2022 | 112.76 | 112.82 | 111.93 | 112.56 | 237,894 | -0.94(-0.82%) |
Jul 15, 2022 | 113.18 | 114.10 | 113.04 | 113.49 | 519,364 | +0.54(+0.48%) |
Jul 14, 2022 | 112.56 | 113.36 | 112.12 | 112.95 | 431,854 | -0.67(-0.59%) |
Jul 13, 2022 | 111.73 | 113.68 | 111.45 | 113.62 | 2,573,012 | +0.83(+0.74%) |
Jul 12, 2022 | 113.17 | 113.67 | 112.71 | 112.79 | 2,402,636 | +0.51(+0.45%) |
Jul 11, 2022 | 111.53 | 112.44 | 111.46 | 112.29 | 13,275,144 | +1.79(+1.62%) |
Jul 08, 2022 | 111.25 | 111.25 | 110.27 | 110.49 | 142,920 | -1.19(-1.06%) |
Jul 07, 2022 | 112.61 | 112.61 | 111.43 | 111.68 | 108,679 | -0.58(-0.52%) |
Jul 06, 2022 | 114.16 | 114.25 | 112.24 | 112.26 | 144,875 | -1.47(-1.29%) |
Jul 05, 2022 | 114.11 | 114.55 | 113.35 | 113.73 | 231,737 | +0.69(+0.61%) |
Jul 01, 2022 | 113.34 | 114.59 | 112.76 | 113.04 | 261,878 | +0.98(+0.87%) |
Jun 30, 2022 | 111.98 | 112.69 | 111.91 | 112.06 | 134,428 | +0.94(+0.85%) |
Jun 29, 2022 | 110.01 | 111.25 | 109.58 | 111.12 | 74,814 | +1.44(+1.32%) |
Jun 28, 2022 | 109.11 | 109.76 | 108.71 | 109.67 | 143,837 | +0.14(+0.13%) |
Jun 27, 2022 | 109.21 | 109.87 | 109.10 | 109.53 | 138,560 | -0.66(-0.60%) |
Jun 24, 2022 | 110.82 | 111.37 | 110.13 | 110.19 | 153,763 | -1.03(-0.92%) |
Jun 23, 2022 | 111.29 | 112.25 | 110.89 | 111.22 | 119,384 | +0.54(+0.49%) |
Jun 22, 2022 | 110.47 | 110.96 | 110.19 | 110.68 | 337,542 | +2.29(+2.11%) |
Jun 21, 2022 | 108.42 | 108.97 | 108.14 | 108.39 | 340,966 | -1.56(-1.42%) |
Jun 17, 2022 | 109.68 | 110.36 | 108.81 | 109.95 | 164,791 | +0.26(+0.24%) |
Jun 16, 2022 | 106.86 | 109.69 | 106.70 | 109.69 | 454,156 | +0.90(+0.83%) |
Jun 15, 2022 | 108.05 | 108.79 | 107.06 | 108.79 | 165,015 | +1.87(+1.75%) |
Jun 14, 2022 | 108.34 | 108.52 | 106.69 | 106.92 | 204,434 | -1.20(-1.11%) |
Jun 13, 2022 | 109.13 | 109.30 | 107.23 | 108.12 | 539,268 | -2.95(-2.65%) |
Jun 10, 2022 | 111.58 | 111.68 | 110.45 | 111.07 | 189,470 | -0.76(-0.68%) |
Jun 09, 2022 | 111.40 | 112.07 | 111.32 | 111.84 | 175,028 | +0.12(+0.11%) |
Jun 08, 2022 | 112.15 | 112.54 | 111.69 | 111.72 | 75,742 | -0.82(-0.73%) |
Jun 07, 2022 | 112.24 | 113.00 | 112.06 | 112.54 | 90,913 | +0.95(+0.85%) |
Jun 06, 2022 | 112.57 | 112.83 | 111.45 | 111.58 | 142,269 | -1.75(-1.55%) |
Jun 03, 2022 | 112.63 | 113.35 | 112.47 | 113.34 | 127,500 | -0.23(-0.21%) |
Jun 02, 2022 | 113.80 | 113.92 | 112.99 | 113.57 | 189,423 | +0.12(+0.11%) |