Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 101.49 | 101.49 | 98.29 | 98.48 | 15,702 | -2.12(-2.10%) |
Aug 30, 2022 | 102.35 | 102.35 | 100.51 | 100.60 | 6,323 | -0.62(-0.62%) |
Aug 29, 2022 | 100.94 | 102.46 | 100.94 | 101.22 | 5,836 | -0.57(-0.56%) |
Aug 26, 2022 | 103.60 | 103.60 | 101.10 | 101.79 | 9,058 | -5.69(-5.30%) |
Aug 25, 2022 | 108.09 | 108.09 | 107.48 | 107.48 | 4,177 | -1.01(-0.93%) |
Aug 24, 2022 | 107.82 | 108.80 | 107.26 | 108.50 | 7,975 | +1.21(+1.13%) |
Aug 23, 2022 | 112.96 | 112.96 | 107.03 | 107.29 | 8,176 | -3.64(-3.28%) |
Aug 22, 2022 | 114.66 | 115.97 | 110.86 | 110.92 | 6,620 | -3.68(-3.21%) |
Aug 19, 2022 | 116.01 | 117.47 | 114.60 | 114.60 | 13,755 | -2.32(-1.98%) |
Aug 18, 2022 | 116.98 | 117.21 | 116.12 | 116.92 | 11,984 | +0.73(+0.63%) |
Aug 17, 2022 | 112.60 | 116.99 | 112.59 | 116.19 | 18,297 | +3.65(+3.24%) |
Aug 16, 2022 | 112.23 | 116.31 | 111.14 | 112.54 | 62,496 | -1.62(-1.42%) |
Aug 15, 2022 | 118.94 | 119.00 | 113.19 | 114.16 | 51,119 | -4.99(-4.19%) |
Aug 12, 2022 | 112.41 | 120.73 | 112.41 | 119.15 | 17,462 | +4.75(+4.15%) |
Aug 11, 2022 | 114.79 | 116.76 | 114.40 | 114.40 | 18,521 | -0.08(-0.07%) |
Aug 10, 2022 | 116.58 | 116.62 | 114.48 | 114.48 | 5,648 | -0.87(-0.75%) |
Aug 09, 2022 | 119.91 | 119.91 | 114.52 | 115.35 | 4,431 | -3.80(-3.19%) |
Aug 08, 2022 | 116.45 | 120.37 | 116.45 | 119.15 | 6,714 | +3.87(+3.36%) |
Aug 05, 2022 | 115.52 | 115.60 | 113.50 | 115.28 | 2,691 | +0.50(+0.43%) |
Aug 04, 2022 | 119.25 | 119.25 | 114.78 | 114.78 | 4,069 | -2.55(-2.18%) |
Aug 03, 2022 | 119.42 | 119.42 | 117.34 | 117.34 | 6,058 | +2.72(+2.37%) |
Aug 02, 2022 | 116.92 | 119.11 | 114.62 | 114.62 | 8,850 | -1.80(-1.55%) |
Aug 01, 2022 | 111.07 | 117.18 | 110.80 | 116.42 | 9,467 | +4.32(+3.85%) |
Jul 29, 2022 | 112.91 | 115.89 | 111.69 | 112.10 | 10,614 | +0.22(+0.20%) |
Jul 28, 2022 | 114.50 | 118.23 | 111.88 | 111.88 | 13,336 | -1.96(-1.72%) |
Jul 27, 2022 | 112.29 | 114.11 | 112.29 | 113.84 | 6,645 | +3.27(+2.96%) |
Jul 26, 2022 | 107.24 | 111.06 | 107.24 | 110.56 | 11,832 | +1.08(+0.99%) |
Jul 25, 2022 | 107.81 | 109.96 | 105.29 | 109.48 | 25,324 | +2.28(+2.13%) |
Jul 22, 2022 | 107.17 | 107.57 | 99.61 | 107.20 | 40,767 | +0.01(+0.01%) |
Jul 21, 2022 | 107.53 | 107.84 | 106.74 | 107.19 | 19,458 | -2.39(-2.18%) |
Jul 20, 2022 | 107.75 | 110.93 | 106.83 | 109.58 | 18,697 | +1.31(+1.21%) |
Jul 19, 2022 | 108.03 | 109.08 | 107.24 | 108.27 | 7,950 | +2.03(+1.91%) |
Jul 18, 2022 | 110.44 | 110.44 | 105.81 | 106.24 | 7,763 | -4.37(-3.95%) |
Jul 15, 2022 | 108.47 | 112.83 | 108.47 | 110.61 | 11,282 | +4.17(+3.92%) |
Jul 14, 2022 | 104.31 | 107.41 | 104.31 | 106.44 | 8,863 | +1.50(+1.43%) |
Jul 13, 2022 | 105.83 | 106.26 | 104.64 | 104.94 | 8,904 | +0.28(+0.27%) |
Jul 12, 2022 | 104.21 | 104.74 | 103.30 | 104.66 | 9,438 | +0.23(+0.22%) |
Jul 11, 2022 | 103.69 | 107.56 | 103.69 | 104.42 | 5,327 | -4.59(-4.21%) |
Jul 08, 2022 | 106.96 | 113.38 | 106.96 | 109.01 | 21,654 | +2.86(+2.69%) |
Jul 07, 2022 | 103.00 | 106.26 | 103.00 | 106.16 | 7,033 | +3.55(+3.46%) |
Jul 06, 2022 | 101.97 | 103.83 | 101.97 | 102.61 | 10,453 | -0.72(-0.70%) |
Jul 05, 2022 | 103.12 | 103.82 | 101.81 | 103.33 | 24,728 | -0.81(-0.78%) |
Jul 01, 2022 | 104.35 | 105.99 | 102.36 | 104.14 | 17,592 | -0.78(-0.74%) |
Jun 30, 2022 | 104.31 | 107.13 | 104.31 | 104.92 | 33,229 | -0.03(-0.03%) |
Jun 29, 2022 | 105.29 | 105.73 | 103.03 | 104.95 | 38,932 | -0.78(-0.74%) |
Jun 28, 2022 | 107.22 | 107.24 | 104.01 | 105.73 | 15,467 | -2.17(-2.01%) |
Jun 27, 2022 | 105.19 | 108.50 | 103.53 | 107.90 | 43,000 | +3.58(+3.43%) |
Jun 24, 2022 | 103.85 | 108.31 | 102.96 | 104.32 | 23,155 | -0.29(-0.28%) |
Jun 23, 2022 | 103.68 | 105.72 | 101.27 | 104.62 | 44,364 | +1.54(+1.50%) |
Jun 22, 2022 | 111.47 | 111.47 | 101.38 | 103.08 | 76,505 | -9.36(-8.32%) |
Jun 21, 2022 | 114.62 | 117.21 | 112.44 | 112.44 | 9,797 | -2.31(-2.02%) |
Jun 17, 2022 | 106.92 | 115.00 | 106.84 | 114.75 | 65,416 | +9.58(+9.11%) |
Jun 16, 2022 | 110.79 | 110.79 | 104.05 | 105.17 | 17,678 | -4.96(-4.50%) |
Jun 15, 2022 | 107.89 | 110.79 | 107.37 | 110.12 | 9,753 | +3.71(+3.49%) |
Jun 14, 2022 | 110.33 | 110.33 | 106.20 | 106.41 | 18,233 | -3.85(-3.49%) |
Jun 13, 2022 | 106.10 | 110.78 | 105.22 | 110.26 | 13,041 | +3.15(+2.94%) |
Jun 10, 2022 | 108.66 | 108.66 | 106.09 | 107.11 | 4,838 | -2.35(-2.15%) |
Jun 09, 2022 | 112.63 | 112.63 | 109.46 | 109.46 | 5,278 | -3.50(-3.10%) |
Jun 08, 2022 | 112.64 | 114.38 | 110.15 | 112.97 | 10,519 | +1.40(+1.25%) |
Jun 07, 2022 | 110.12 | 112.99 | 110.12 | 111.57 | 4,799 | +0.91(+0.83%) |
Jun 06, 2022 | 110.25 | 110.66 | 109.88 | 110.66 | 2,675 | +2.53(+2.34%) |
Jun 03, 2022 | 108.87 | 109.52 | 108.13 | 108.13 | 5,222 | -3.89(-3.47%) |
Jun 02, 2022 | 109.05 | 112.55 | 109.05 | 112.02 | 4,465 | +4.36(+4.05%) |