Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 110.30 | 110.40 | 108.94 | 108.98 | 976,129 | -1.01(-0.92%) |
Aug 30, 2022 | 112.13 | 112.13 | 109.64 | 109.99 | 651,482 | -1.85(-1.66%) |
Aug 29, 2022 | 111.26 | 112.59 | 110.72 | 111.84 | 682,854 | +0.36(+0.32%) |
Aug 26, 2022 | 113.06 | 113.24 | 111.37 | 111.49 | 834,011 | -1.53(-1.35%) |
Aug 25, 2022 | 112.40 | 113.12 | 111.98 | 113.02 | 540,348 | +0.83(+0.74%) |
Aug 24, 2022 | 112.12 | 112.36 | 111.36 | 112.19 | 657,121 | +0.48(+0.43%) |
Aug 23, 2022 | 111.78 | 111.99 | 110.85 | 111.71 | 869,828 | +0.07(+0.06%) |
Aug 22, 2022 | 113.14 | 113.14 | 111.51 | 111.64 | 628,829 | -1.79(-1.58%) |
Aug 19, 2022 | 112.85 | 113.81 | 112.49 | 113.43 | 844,778 | +0.59(+0.52%) |
Aug 18, 2022 | 112.68 | 113.06 | 112.26 | 112.84 | 632,952 | +0.40(+0.36%) |
Aug 17, 2022 | 112.23 | 112.99 | 111.37 | 112.44 | 1,011,068 | +0.08(+0.07%) |
Aug 16, 2022 | 112.26 | 112.64 | 111.42 | 112.36 | 794,492 | +0.18(+0.16%) |
Aug 15, 2022 | 111.75 | 112.56 | 111.06 | 112.18 | 1,872,527 | +0.42(+0.38%) |
Aug 12, 2022 | 110.77 | 111.80 | 110.28 | 111.76 | 1,651,347 | +1.61(+1.46%) |
Aug 11, 2022 | 109.16 | 110.72 | 109.04 | 110.16 | 2,342,577 | +0.77(+0.70%) |
Aug 10, 2022 | 110.46 | 110.89 | 109.14 | 109.39 | 2,276,803 | -0.77(-0.70%) |
Aug 09, 2022 | 110.31 | 110.66 | 109.60 | 110.17 | 1,034,626 | +0.65(+0.59%) |
Aug 08, 2022 | 109.32 | 110.08 | 108.57 | 109.52 | 1,542,839 | +0.68(+0.62%) |
Aug 05, 2022 | 110.33 | 110.49 | 108.06 | 108.84 | 1,157,315 | -1.85(-1.67%) |
Aug 04, 2022 | 113.00 | 113.93 | 110.40 | 110.69 | 1,156,547 | -3.30(-2.89%) |
Aug 03, 2022 | 114.22 | 114.27 | 111.73 | 113.99 | 991,530 | -0.78(-0.68%) |
Aug 02, 2022 | 115.76 | 116.38 | 114.66 | 114.77 | 963,125 | -1.02(-0.88%) |
Aug 01, 2022 | 115.61 | 116.06 | 114.64 | 115.80 | 1,136,321 | -0.21(-0.18%) |
Jul 29, 2022 | 114.86 | 116.51 | 114.57 | 116.01 | 1,240,783 | +1.40(+1.22%) |
Jul 28, 2022 | 112.06 | 114.82 | 111.27 | 114.61 | 893,370 | +3.29(+2.95%) |
Jul 27, 2022 | 110.81 | 111.66 | 110.19 | 111.32 | 1,025,125 | +0.23(+0.21%) |
Jul 26, 2022 | 109.90 | 111.27 | 109.72 | 111.09 | 712,245 | +1.41(+1.29%) |
Jul 25, 2022 | 108.47 | 109.83 | 108.23 | 109.68 | 868,453 | +1.36(+1.25%) |
Jul 22, 2022 | 108.11 | 108.79 | 107.46 | 108.32 | 616,006 | +0.70(+0.65%) |
Jul 21, 2022 | 106.46 | 108.08 | 106.33 | 107.62 | 739,222 | +0.88(+0.82%) |
Jul 20, 2022 | 108.52 | 108.97 | 106.56 | 106.75 | 1,248,896 | -1.69(-1.56%) |
Jul 19, 2022 | 107.54 | 108.52 | 107.28 | 108.44 | 1,077,410 | +1.50(+1.40%) |
Jul 18, 2022 | 107.16 | 107.51 | 106.47 | 106.94 | 970,728 | +0.00(+0.00%) |
Jul 15, 2022 | 107.20 | 107.31 | 105.59 | 106.94 | 1,198,680 | +0.94(+0.88%) |
Jul 14, 2022 | 104.56 | 106.39 | 104.56 | 106.00 | 782,884 | -0.15(-0.14%) |
Jul 13, 2022 | 106.05 | 107.03 | 105.41 | 106.15 | 591,585 | -0.74(-0.69%) |
Jul 12, 2022 | 106.33 | 107.62 | 106.18 | 106.89 | 543,339 | -0.26(-0.24%) |
Jul 11, 2022 | 106.76 | 107.96 | 106.33 | 107.15 | 704,677 | +0.07(+0.06%) |
Jul 08, 2022 | 107.70 | 107.84 | 106.71 | 107.08 | 613,045 | -0.28(-0.26%) |
Jul 07, 2022 | 108.57 | 108.70 | 107.32 | 107.36 | 715,571 | -0.63(-0.58%) |
Jul 06, 2022 | 106.10 | 108.58 | 105.54 | 107.99 | 672,990 | +2.28(+2.16%) |
Jul 05, 2022 | 109.56 | 109.77 | 104.13 | 105.70 | 877,035 | -4.34(-3.94%) |
Jul 01, 2022 | 107.53 | 110.28 | 107.00 | 110.04 | 838,261 | +2.91(+2.72%) |
Jun 30, 2022 | 105.24 | 107.68 | 105.22 | 107.13 | 868,046 | +1.15(+1.08%) |
Jun 29, 2022 | 105.91 | 106.39 | 105.21 | 105.98 | 760,477 | +0.24(+0.23%) |
Jun 28, 2022 | 106.12 | 107.19 | 105.57 | 105.74 | 545,399 | -0.09(-0.09%) |
Jun 27, 2022 | 104.10 | 106.05 | 104.06 | 105.84 | 534,768 | +1.44(+1.38%) |
Jun 24, 2022 | 102.88 | 104.81 | 102.65 | 104.39 | 756,947 | +2.10(+2.05%) |
Jun 23, 2022 | 101.52 | 102.54 | 101.50 | 102.29 | 700,900 | +1.32(+1.31%) |
Jun 22, 2022 | 99.62 | 101.65 | 99.62 | 100.97 | 656,990 | +0.18(+0.18%) |
Jun 21, 2022 | 99.07 | 101.28 | 98.91 | 100.79 | 878,655 | +1.87(+1.89%) |
Jun 17, 2022 | 100.40 | 100.80 | 97.51 | 98.92 | 2,309,494 | -1.02(-1.02%) |
Jun 16, 2022 | 100.20 | 100.49 | 99.06 | 99.94 | 1,036,735 | -1.44(-1.42%) |
Jun 15, 2022 | 101.46 | 103.24 | 100.55 | 101.39 | 1,028,089 | +0.53(+0.52%) |
Jun 14, 2022 | 102.45 | 103.55 | 99.78 | 100.86 | 948,778 | -1.41(-1.37%) |
Jun 13, 2022 | 105.86 | 106.30 | 101.80 | 102.26 | 896,249 | -4.74(-4.43%) |
Jun 10, 2022 | 107.22 | 107.90 | 106.56 | 107.00 | 676,046 | -0.94(-0.87%) |
Jun 09, 2022 | 110.16 | 110.52 | 107.89 | 107.94 | 580,091 | -2.17(-1.97%) |
Jun 08, 2022 | 111.91 | 112.12 | 109.96 | 110.11 | 659,765 | -2.11(-1.88%) |
Jun 07, 2022 | 111.31 | 112.28 | 110.80 | 112.22 | 747,949 | +0.64(+0.57%) |
Jun 06, 2022 | 111.29 | 112.18 | 110.95 | 111.58 | 748,769 | +0.62(+0.56%) |
Jun 03, 2022 | 111.08 | 111.58 | 110.44 | 110.96 | 682,683 | -0.47(-0.42%) |
Jun 02, 2022 | 111.47 | 112.40 | 108.58 | 111.43 | 758,655 | +0.16(+0.15%) |