Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 113.90 | 113.90 | 112.60 | 112.70 | 5,339 | -0.76(-0.67%) |
Aug 30, 2022 | 113.97 | 113.97 | 113.14 | 113.46 | 4,850 | -1.23(-1.07%) |
Aug 29, 2022 | 114.64 | 115.65 | 114.64 | 114.68 | 3,609 | -0.77(-0.67%) |
Aug 26, 2022 | 119.34 | 119.34 | 115.45 | 115.45 | 6,154 | -3.91(-3.28%) |
Aug 25, 2022 | 118.40 | 119.36 | 118.34 | 119.36 | 2,779 | +1.80(+1.53%) |
Aug 24, 2022 | 117.39 | 117.86 | 117.23 | 117.56 | 5,919 | +0.74(+0.63%) |
Aug 23, 2022 | 117.17 | 117.38 | 116.82 | 116.82 | 4,814 | -0.12(-0.10%) |
Aug 22, 2022 | 117.81 | 117.93 | 116.78 | 116.94 | 4,330 | -2.75(-2.30%) |
Aug 19, 2022 | 119.88 | 119.98 | 119.59 | 119.70 | 2,530 | -2.05(-1.68%) |
Aug 18, 2022 | 121.47 | 121.75 | 121.19 | 121.75 | 2,385 | +0.24(+0.19%) |
Aug 17, 2022 | 121.40 | 122.21 | 120.93 | 121.51 | 2,630 | -1.62(-1.31%) |
Aug 16, 2022 | 123.12 | 123.58 | 122.98 | 123.13 | 3,435 | +0.30(+0.25%) |
Aug 15, 2022 | 122.78 | 122.92 | 122.70 | 122.83 | 2,258 | +0.30(+0.25%) |
Aug 12, 2022 | 121.07 | 122.59 | 121.07 | 122.53 | 5,670 | +2.03(+1.69%) |
Aug 11, 2022 | 121.71 | 121.71 | 120.39 | 120.49 | 5,888 | +0.20(+0.16%) |
Aug 10, 2022 | 119.73 | 120.30 | 119.73 | 120.30 | 2,328 | +3.09(+2.64%) |
Aug 09, 2022 | 117.09 | 117.31 | 117.01 | 117.20 | 2,765 | -1.14(-0.96%) |
Aug 08, 2022 | 119.37 | 119.59 | 118.34 | 118.34 | 7,112 | +0.55(+0.47%) |
Aug 05, 2022 | 116.08 | 117.86 | 116.08 | 117.79 | 30,769 | +0.40(+0.34%) |
Aug 04, 2022 | 117.25 | 117.64 | 117.22 | 117.39 | 6,335 | -0.16(-0.13%) |
Aug 03, 2022 | 116.67 | 117.75 | 116.56 | 117.54 | 10,346 | +1.58(+1.36%) |
Aug 02, 2022 | 115.50 | 117.14 | 115.50 | 115.97 | 5,092 | -0.32(-0.28%) |
Aug 01, 2022 | 115.39 | 116.74 | 115.39 | 116.29 | 5,722 | -0.12(-0.10%) |
Jul 29, 2022 | 115.79 | 116.52 | 115.34 | 116.41 | 2,678 | +1.10(+0.96%) |
Jul 28, 2022 | 113.03 | 115.31 | 112.73 | 115.30 | 7,260 | +1.68(+1.48%) |
Jul 27, 2022 | 111.97 | 113.63 | 111.97 | 113.62 | 5,342 | +2.53(+2.28%) |
Jul 26, 2022 | 111.13 | 111.28 | 110.95 | 111.09 | 5,076 | -1.38(-1.23%) |
Jul 25, 2022 | 112.19 | 112.72 | 111.89 | 112.48 | 4,536 | +0.19(+0.16%) |
Jul 22, 2022 | 113.52 | 113.52 | 111.77 | 112.29 | 5,558 | -1.28(-1.13%) |
Jul 21, 2022 | 112.44 | 113.58 | 112.19 | 113.58 | 6,869 | +1.05(+0.93%) |
Jul 20, 2022 | 112.72 | 112.73 | 111.77 | 112.52 | 5,042 | +1.26(+1.13%) |
Jul 19, 2022 | 109.66 | 111.30 | 109.66 | 111.26 | 3,280 | +3.16(+2.92%) |
Jul 18, 2022 | 109.61 | 109.61 | 107.87 | 108.11 | 8,118 | -0.43(-0.39%) |
Jul 15, 2022 | 106.90 | 108.54 | 106.90 | 108.54 | 6,853 | +2.17(+2.04%) |
Jul 14, 2022 | 105.22 | 106.44 | 105.22 | 106.37 | 10,939 | -1.03(-0.96%) |
Jul 13, 2022 | 106.93 | 108.05 | 106.66 | 107.40 | 8,485 | -0.62(-0.57%) |
Jul 12, 2022 | 108.70 | 109.28 | 107.52 | 108.02 | 5,302 | -0.67(-0.61%) |
Jul 11, 2022 | 109.08 | 109.09 | 108.64 | 108.68 | 8,509 | -1.46(-1.32%) |
Jul 08, 2022 | 110.43 | 110.91 | 109.79 | 110.14 | 10,619 | -0.44(-0.40%) |
Jul 07, 2022 | 109.68 | 110.69 | 109.53 | 110.58 | 5,255 | +1.99(+1.84%) |
Jul 06, 2022 | 108.20 | 108.94 | 107.87 | 108.58 | 10,886 | -0.18(-0.17%) |
Jul 05, 2022 | 106.45 | 108.77 | 106.26 | 108.77 | 9,698 | +0.29(+0.27%) |
Jul 01, 2022 | 106.96 | 108.48 | 106.35 | 108.48 | 15,229 | +1.44(+1.35%) |
Jun 30, 2022 | 105.95 | 107.67 | 105.88 | 107.04 | 48,854 | -0.88(-0.81%) |
Jun 29, 2022 | 108.23 | 108.23 | 107.26 | 107.92 | 39,881 | -0.69(-0.63%) |
Jun 28, 2022 | 111.20 | 111.20 | 108.59 | 108.60 | 5,400 | -2.02(-1.83%) |
Jun 27, 2022 | 110.45 | 110.78 | 110.17 | 110.63 | 6,632 | -0.25(-0.23%) |
Jun 24, 2022 | 109.34 | 110.88 | 109.34 | 110.88 | 3,805 | +3.61(+3.36%) |
Jun 23, 2022 | 106.46 | 107.27 | 105.77 | 107.27 | 8,495 | +1.43(+1.35%) |
Jun 22, 2022 | 105.30 | 106.81 | 105.30 | 105.84 | 29,800 | -0.01(-0.01%) |
Jun 21, 2022 | 105.32 | 106.42 | 105.32 | 105.85 | 8,453 | +1.95(+1.88%) |
Jun 17, 2022 | 103.59 | 104.57 | 102.68 | 103.90 | 18,261 | +0.80(+0.77%) |
Jun 16, 2022 | 103.46 | 103.80 | 102.61 | 103.10 | 20,905 | -4.28(-3.99%) |
Jun 15, 2022 | 106.93 | 108.76 | 106.41 | 107.38 | 11,458 | +1.62(+1.54%) |
Jun 14, 2022 | 106.72 | 107.17 | 105.57 | 105.75 | 22,728 | -0.59(-0.56%) |
Jun 13, 2022 | 108.50 | 108.50 | 106.11 | 106.35 | 18,330 | -4.92(-4.42%) |
Jun 10, 2022 | 112.81 | 112.82 | 111.27 | 111.27 | 14,975 | -3.43(-2.99%) |
Jun 09, 2022 | 116.88 | 117.29 | 114.70 | 114.70 | 7,383 | -3.06(-2.60%) |
Jun 08, 2022 | 118.93 | 119.07 | 117.61 | 117.76 | 8,861 | -1.51(-1.27%) |
Jun 07, 2022 | 117.32 | 119.34 | 117.32 | 119.28 | 7,546 | +1.36(+1.15%) |
Jun 06, 2022 | 118.79 | 118.91 | 117.68 | 117.92 | 6,697 | +0.28(+0.24%) |
Jun 03, 2022 | 118.14 | 118.35 | 117.39 | 117.64 | 8,034 | -1.70(-1.43%) |
Jun 02, 2022 | 116.81 | 119.34 | 116.67 | 119.34 | 6,632 | +2.86(+2.45%) |