Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 101.15 | 101.25 | 101.05 | 101.17 | 2,451,150 | +0.09(+0.09%) |
Aug 30, 2022 | 101.26 | 101.36 | 101.02 | 101.08 | 4,093,266 | -0.13(-0.13%) |
Aug 29, 2022 | 101.65 | 101.67 | 101.18 | 101.22 | 3,220,830 | -0.35(-0.35%) |
Aug 26, 2022 | 101.83 | 101.85 | 101.51 | 101.57 | 3,032,378 | -0.25(-0.24%) |
Aug 25, 2022 | 101.80 | 101.94 | 101.67 | 101.82 | 9,731,721 | +0.12(+0.11%) |
Aug 24, 2022 | 101.95 | 101.97 | 101.62 | 101.70 | 3,041,286 | -0.19(-0.19%) |
Aug 23, 2022 | 101.98 | 102.11 | 101.86 | 101.89 | 3,455,683 | -0.12(-0.12%) |
Aug 22, 2022 | 102.05 | 102.14 | 101.92 | 102.02 | 3,345,891 | -0.24(-0.23%) |
Aug 19, 2022 | 102.17 | 102.37 | 102.05 | 102.26 | 3,790,635 | -0.30(-0.29%) |
Aug 18, 2022 | 102.60 | 102.78 | 102.51 | 102.56 | 11,948,459 | -0.11(-0.11%) |
Aug 17, 2022 | 102.96 | 102.96 | 102.31 | 102.67 | 5,436,816 | -0.49(-0.47%) |
Aug 16, 2022 | 103.41 | 103.44 | 103.07 | 103.16 | 4,386,165 | -0.20(-0.19%) |
Aug 15, 2022 | 103.44 | 103.52 | 103.29 | 103.36 | 4,509,498 | -0.02(-0.02%) |
Aug 12, 2022 | 103.39 | 103.44 | 103.19 | 103.38 | 1,897,244 | +0.25(+0.24%) |
Aug 11, 2022 | 103.50 | 103.51 | 103.10 | 103.13 | 2,311,469 | -0.31(-0.30%) |
Aug 10, 2022 | 103.60 | 103.64 | 103.40 | 103.44 | 3,176,957 | +0.21(+0.20%) |
Aug 09, 2022 | 103.23 | 103.38 | 103.16 | 103.23 | 3,668,218 | -0.01(-0.01%) |
Aug 08, 2022 | 103.39 | 103.56 | 103.18 | 103.24 | 4,754,080 | +0.07(+0.06%) |
Aug 05, 2022 | 103.56 | 103.56 | 103.05 | 103.18 | 2,662,348 | -0.72(-0.69%) |
Aug 04, 2022 | 103.93 | 103.98 | 103.79 | 103.89 | 3,294,196 | +0.02(+0.02%) |
Aug 03, 2022 | 103.83 | 103.89 | 103.49 | 103.88 | 3,628,110 | +0.21(+0.20%) |
Aug 02, 2022 | 104.03 | 104.11 | 103.64 | 103.67 | 3,597,194 | -0.14(-0.14%) |
Aug 01, 2022 | 103.85 | 103.87 | 103.71 | 103.81 | 5,541,873 | +0.11(+0.11%) |
Jul 29, 2022 | 103.66 | 103.81 | 103.63 | 103.70 | 3,221,331 | +0.09(+0.08%) |
Jul 28, 2022 | 103.33 | 103.65 | 103.32 | 103.61 | 8,157,359 | +0.60(+0.58%) |
Jul 27, 2022 | 103.17 | 103.30 | 102.99 | 103.01 | 4,813,490 | +0.03(+0.03%) |
Jul 26, 2022 | 103.15 | 103.20 | 102.93 | 102.98 | 4,958,098 | +0.21(+0.20%) |
Jul 25, 2022 | 102.87 | 102.97 | 102.69 | 102.77 | 7,952,804 | -0.35(-0.34%) |
Jul 22, 2022 | 103.13 | 103.22 | 102.94 | 103.12 | 3,085,356 | +0.48(+0.47%) |
Jul 21, 2022 | 102.69 | 102.70 | 102.53 | 102.65 | 4,015,817 | +0.09(+0.09%) |
Jul 20, 2022 | 102.76 | 102.86 | 102.53 | 102.55 | 2,078,447 | +0.17(+0.17%) |
Jul 19, 2022 | 102.48 | 102.60 | 102.34 | 102.38 | 2,986,385 | -0.06(-0.06%) |
Jul 18, 2022 | 102.67 | 102.71 | 102.40 | 102.44 | 4,826,757 | -0.19(-0.19%) |
Jul 15, 2022 | 102.43 | 102.87 | 102.42 | 102.63 | 4,108,688 | +0.15(+0.15%) |
Jul 14, 2022 | 102.30 | 102.56 | 102.05 | 102.47 | 5,150,405 | +0.06(+0.06%) |
Jul 13, 2022 | 102.19 | 102.47 | 101.97 | 102.42 | 4,607,838 | +0.12(+0.11%) |
Jul 12, 2022 | 102.53 | 102.61 | 102.26 | 102.30 | 3,956,174 | +0.25(+0.24%) |
Jul 11, 2022 | 102.17 | 102.35 | 102.04 | 102.06 | 6,191,728 | +0.19(+0.19%) |
Jul 08, 2022 | 102.16 | 102.19 | 101.81 | 101.86 | 3,614,497 | -0.19(-0.19%) |
Jul 07, 2022 | 102.45 | 102.47 | 102.06 | 102.06 | 3,591,413 | -0.18(-0.18%) |
Jul 06, 2022 | 102.52 | 102.52 | 102.07 | 102.24 | 4,440,808 | +0.18(+0.18%) |
Jul 05, 2022 | 102.10 | 102.25 | 101.99 | 102.06 | 6,938,232 | +0.25(+0.24%) |
Jul 01, 2022 | 101.83 | 102.16 | 101.50 | 101.81 | 3,423,229 | +0.40(+0.39%) |
Jun 30, 2022 | 101.40 | 101.60 | 101.35 | 101.41 | 4,164,662 | +0.40(+0.40%) |
Jun 29, 2022 | 100.71 | 101.19 | 100.70 | 101.01 | 3,842,660 | +0.36(+0.36%) |
Jun 28, 2022 | 100.75 | 100.85 | 100.54 | 100.65 | 5,713,854 | -0.14(-0.14%) |
Jun 27, 2022 | 100.77 | 101.00 | 100.75 | 100.79 | 9,038,991 | -0.21(-0.21%) |
Jun 24, 2022 | 100.99 | 101.08 | 100.84 | 101.00 | 5,244,267 | +0.09(+0.09%) |
Jun 23, 2022 | 100.85 | 101.21 | 100.81 | 100.90 | 6,260,236 | +0.26(+0.26%) |
Jun 22, 2022 | 100.74 | 100.85 | 100.42 | 100.65 | 7,244,120 | +0.31(+0.31%) |
Jun 21, 2022 | 100.45 | 100.46 | 100.19 | 100.33 | 10,494,170 | -0.18(-0.18%) |
Jun 17, 2022 | 100.50 | 100.69 | 100.12 | 100.51 | 5,767,330 | +0.25(+0.25%) |
Jun 16, 2022 | 99.92 | 100.39 | 99.62 | 100.27 | 8,534,175 | -0.11(-0.10%) |
Jun 15, 2022 | 100.23 | 100.73 | 99.96 | 100.37 | 14,958,680 | +0.20(+0.20%) |
Jun 14, 2022 | 100.23 | 100.28 | 99.75 | 100.17 | 7,109,379 | -0.13(-0.13%) |
Jun 13, 2022 | 100.69 | 101.04 | 99.36 | 100.30 | 15,788,960 | -1.30(-1.28%) |
Jun 10, 2022 | 101.76 | 101.96 | 101.44 | 101.60 | 12,829,409 | -0.36(-0.36%) |
Jun 09, 2022 | 102.25 | 102.25 | 101.90 | 101.96 | 8,447,102 | -0.40(-0.39%) |
Jun 08, 2022 | 102.62 | 102.74 | 102.33 | 102.36 | 4,580,603 | -0.31(-0.31%) |
Jun 07, 2022 | 102.89 | 103.06 | 102.64 | 102.68 | 4,051,719 | -0.03(-0.03%) |
Jun 06, 2022 | 102.94 | 102.96 | 102.58 | 102.71 | 8,881,330 | -0.26(-0.25%) |
Jun 03, 2022 | 102.83 | 103.00 | 102.58 | 102.96 | 5,514,047 | +0.04(+0.04%) |
Jun 02, 2022 | 103.20 | 103.20 | 102.85 | 102.92 | 8,375,405 | +0.01(+0.01%) |