Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 105.64 | 105.69 | 103.53 | 104.16 | 9,081,043 | -1.38(-1.31%) |
Aug 30, 2022 | 106.63 | 107.71 | 104.83 | 105.54 | 5,242,023 | -0.02(-0.02%) |
Aug 29, 2022 | 104.51 | 106.21 | 104.15 | 105.56 | 4,434,526 | -0.39(-0.37%) |
Aug 26, 2022 | 110.87 | 111.28 | 105.90 | 105.95 | 6,339,925 | -4.83(-4.36%) |
Aug 25, 2022 | 109.49 | 110.90 | 109.00 | 110.78 | 5,553,019 | +1.77(+1.62%) |
Aug 24, 2022 | 108.30 | 110.01 | 107.65 | 109.01 | 4,873,438 | +0.71(+0.66%) |
Aug 23, 2022 | 108.46 | 110.40 | 108.19 | 108.30 | 4,911,492 | +0.33(+0.31%) |
Aug 22, 2022 | 108.63 | 109.28 | 107.48 | 107.97 | 5,929,950 | -2.76(-2.49%) |
Aug 19, 2022 | 113.02 | 113.16 | 110.60 | 110.73 | 6,098,946 | -2.79(-2.46%) |
Aug 18, 2022 | 113.50 | 114.17 | 112.82 | 113.52 | 4,853,919 | -1.01(-0.88%) |
Aug 17, 2022 | 114.26 | 115.44 | 113.91 | 114.52 | 5,219,799 | -1.00(-0.86%) |
Aug 16, 2022 | 113.45 | 115.92 | 113.32 | 115.52 | 6,325,444 | +1.70(+1.50%) |
Aug 15, 2022 | 112.97 | 114.07 | 112.38 | 113.82 | 4,372,871 | +0.25(+0.22%) |
Aug 12, 2022 | 111.93 | 113.63 | 111.32 | 113.57 | 4,506,706 | +1.93(+1.73%) |
Aug 11, 2022 | 112.41 | 114.24 | 111.28 | 111.65 | 5,703,842 | +0.94(+0.85%) |
Aug 10, 2022 | 110.81 | 111.38 | 109.45 | 110.71 | 7,103,271 | +2.96(+2.75%) |
Aug 09, 2022 | 108.93 | 109.35 | 106.48 | 107.74 | 7,538,980 | -3.81(-3.41%) |
Aug 08, 2022 | 111.55 | 113.09 | 110.87 | 111.55 | 6,205,226 | +0.13(+0.11%) |
Aug 05, 2022 | 110.36 | 111.84 | 110.15 | 111.42 | 4,253,720 | -0.60(-0.53%) |
Aug 04, 2022 | 112.17 | 112.87 | 111.38 | 112.02 | 4,426,960 | +0.20(+0.18%) |
Aug 03, 2022 | 110.98 | 112.62 | 110.16 | 111.82 | 6,136,876 | +2.46(+2.25%) |
Aug 02, 2022 | 111.13 | 111.33 | 109.27 | 109.37 | 6,473,098 | -2.48(-2.21%) |
Aug 01, 2022 | 111.55 | 113.06 | 110.81 | 111.84 | 4,908,219 | -0.61(-0.54%) |
Jul 29, 2022 | 110.33 | 112.73 | 109.10 | 112.45 | 7,734,846 | +2.63(+2.40%) |
Jul 28, 2022 | 107.08 | 109.98 | 105.71 | 109.82 | 6,921,855 | +4.28(+4.05%) |
Jul 27, 2022 | 104.01 | 106.05 | 103.48 | 105.54 | 7,603,960 | +2.60(+2.53%) |
Jul 26, 2022 | 105.17 | 105.61 | 102.32 | 102.94 | 8,644,914 | -3.99(-3.73%) |
Jul 25, 2022 | 107.25 | 107.25 | 105.36 | 106.93 | 5,185,055 | +0.16(+0.15%) |
Jul 22, 2022 | 109.52 | 109.52 | 106.41 | 106.77 | 6,172,005 | -2.45(-2.24%) |
Jul 21, 2022 | 108.00 | 109.27 | 107.70 | 109.22 | 4,384,779 | +0.50(+0.46%) |
Jul 20, 2022 | 106.87 | 109.23 | 106.53 | 108.72 | 6,013,726 | +1.88(+1.76%) |
Jul 19, 2022 | 103.33 | 107.22 | 103.16 | 106.84 | 9,170,458 | +5.14(+5.05%) |
Jul 18, 2022 | 103.91 | 104.39 | 101.45 | 101.70 | 6,984,727 | -0.74(-0.73%) |
Jul 15, 2022 | 102.51 | 103.34 | 101.70 | 102.45 | 8,034,868 | +1.45(+1.43%) |
Jul 14, 2022 | 100.89 | 101.57 | 99.66 | 101.00 | 7,103,927 | -1.85(-1.80%) |
Jul 13, 2022 | 99.75 | 103.60 | 99.38 | 102.85 | 5,415,101 | +1.32(+1.30%) |
Jul 12, 2022 | 102.75 | 103.58 | 100.93 | 101.53 | 6,148,009 | -1.32(-1.28%) |
Jul 11, 2022 | 104.31 | 104.79 | 102.61 | 102.85 | 5,044,929 | -2.76(-2.61%) |
Jul 08, 2022 | 104.29 | 106.28 | 104.22 | 105.61 | 6,072,404 | -0.20(-0.19%) |
Jul 07, 2022 | 103.38 | 105.95 | 103.01 | 105.81 | 7,801,443 | +3.82(+3.74%) |
Jul 06, 2022 | 102.63 | 103.45 | 101.22 | 101.99 | 6,573,784 | -0.09(-0.09%) |
Jul 05, 2022 | 98.29 | 102.14 | 97.96 | 102.08 | 10,168,840 | +3.07(+3.10%) |
Jul 01, 2022 | 99.45 | 100.30 | 97.39 | 99.00 | 8,118,969 | -1.00(-1.00%) |
Jun 30, 2022 | 99.75 | 101.16 | 98.61 | 100.00 | 9,222,878 | -1.03(-1.02%) |
Jun 29, 2022 | 100.78 | 103.34 | 99.35 | 101.03 | 10,551,028 | +0.46(+0.46%) |
Jun 28, 2022 | 105.87 | 111.60 | 100.28 | 100.57 | 32,047,212 | -7.55(-6.99%) |
Jun 27, 2022 | 109.83 | 110.78 | 107.48 | 108.12 | 12,850,973 | -2.36(-2.13%) |
Jun 24, 2022 | 107.57 | 110.51 | 107.25 | 110.48 | 10,693,709 | +4.80(+4.55%) |
Jun 23, 2022 | 102.75 | 105.78 | 102.17 | 105.68 | 9,095,712 | +3.01(+2.93%) |
Jun 22, 2022 | 103.13 | 104.60 | 102.36 | 102.66 | 10,104,793 | -3.68(-3.46%) |
Jun 21, 2022 | 106.13 | 107.45 | 105.71 | 106.34 | 6,350,512 | +1.31(+1.25%) |
Jun 17, 2022 | 103.87 | 106.22 | 103.57 | 105.03 | 10,482,258 | +0.22(+0.21%) |
Jun 16, 2022 | 107.16 | 107.54 | 103.45 | 104.82 | 7,546,884 | -6.18(-5.57%) |
Jun 15, 2022 | 109.75 | 112.25 | 108.82 | 111.00 | 4,934,321 | +2.66(+2.46%) |
Jun 14, 2022 | 108.00 | 109.48 | 107.64 | 108.34 | 4,648,088 | +0.27(+0.25%) |
Jun 13, 2022 | 108.02 | 109.61 | 106.89 | 108.06 | 6,564,016 | -4.20(-3.74%) |
Jun 10, 2022 | 114.57 | 114.57 | 111.80 | 112.26 | 6,431,419 | -3.79(-3.26%) |
Jun 09, 2022 | 118.74 | 119.41 | 116.04 | 116.05 | 3,979,458 | -3.72(-3.10%) |
Jun 08, 2022 | 118.30 | 121.16 | 117.86 | 119.77 | 4,461,724 | +0.72(+0.60%) |
Jun 07, 2022 | 116.11 | 119.35 | 115.91 | 119.05 | 5,491,630 | +1.41(+1.20%) |
Jun 06, 2022 | 118.89 | 119.51 | 116.86 | 117.64 | 4,050,703 | -0.70(-0.60%) |
Jun 03, 2022 | 117.62 | 119.91 | 117.42 | 118.35 | 5,315,836 | -2.11(-1.75%) |
Jun 02, 2022 | 116.65 | 120.62 | 116.41 | 120.46 | 5,980,354 | +4.62(+3.99%) |