Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.18 | 110.83 | 108.95 | 109.38 | 601,743 | +0.07(+0.06%) |
Aug 30, 2022 | 110.54 | 110.76 | 107.46 | 109.31 | 492,823 | -0.97(-0.88%) |
Aug 29, 2022 | 111.01 | 111.94 | 109.52 | 110.28 | 606,521 | -1.61(-1.44%) |
Aug 26, 2022 | 113.90 | 114.02 | 110.66 | 111.89 | 813,779 | -1.92(-1.69%) |
Aug 25, 2022 | 115.29 | 116.91 | 113.35 | 113.81 | 878,311 | -0.94(-0.82%) |
Aug 24, 2022 | 108.74 | 116.63 | 108.29 | 114.75 | 1,775,370 | +5.66(+5.19%) |
Aug 23, 2022 | 107.85 | 110.01 | 106.02 | 109.09 | 893,881 | +1.36(+1.26%) |
Aug 22, 2022 | 108.19 | 111.48 | 107.42 | 107.73 | 873,089 | -0.13(-0.12%) |
Aug 19, 2022 | 108.31 | 109.11 | 106.92 | 107.86 | 774,371 | -0.79(-0.73%) |
Aug 18, 2022 | 109.00 | 109.15 | 106.14 | 108.65 | 573,101 | -0.35(-0.32%) |
Aug 17, 2022 | 107.33 | 110.33 | 106.83 | 109.00 | 847,503 | +1.17(+1.09%) |
Aug 16, 2022 | 109.25 | 109.50 | 106.75 | 107.83 | 1,127,215 | -1.21(-1.11%) |
Aug 15, 2022 | 108.16 | 109.37 | 107.40 | 109.04 | 1,243,935 | +0.04(+0.04%) |
Aug 12, 2022 | 109.30 | 110.96 | 108.61 | 109.00 | 1,028,741 | -0.26(-0.24%) |
Aug 11, 2022 | 112.31 | 113.42 | 108.85 | 109.26 | 1,022,232 | -3.81(-3.37%) |
Aug 10, 2022 | 109.31 | 113.60 | 109.31 | 113.07 | 1,014,275 | +3.97(+3.64%) |
Aug 09, 2022 | 112.46 | 112.89 | 107.75 | 109.10 | 2,083,090 | -2.37(-2.13%) |
Aug 08, 2022 | 105.95 | 111.90 | 105.45 | 111.47 | 2,183,756 | +5.45(+5.14%) |
Aug 05, 2022 | 100.60 | 107.03 | 99.45 | 106.02 | 1,407,874 | +4.57(+4.50%) |
Aug 04, 2022 | 96.20 | 103.16 | 96.19 | 101.45 | 1,626,424 | +5.34(+5.56%) |
Aug 03, 2022 | 94.34 | 96.23 | 92.53 | 96.11 | 2,391,878 | +2.10(+2.23%) |
Aug 02, 2022 | 91.35 | 94.71 | 90.95 | 94.01 | 1,142,095 | +2.46(+2.69%) |
Aug 01, 2022 | 92.76 | 93.92 | 90.40 | 91.55 | 829,078 | -1.40(-1.51%) |
Jul 29, 2022 | 96.02 | 96.02 | 89.75 | 92.95 | 3,663,804 | +7.02(+8.17%) |
Jul 28, 2022 | 86.52 | 86.52 | 84.05 | 85.93 | 379,336 | +0.07(+0.08%) |
Jul 27, 2022 | 82.83 | 86.28 | 82.48 | 85.86 | 677,405 | +3.32(+4.02%) |
Jul 26, 2022 | 82.87 | 84.36 | 81.26 | 82.54 | 561,085 | -0.66(-0.79%) |
Jul 25, 2022 | 83.61 | 84.26 | 82.10 | 83.20 | 422,107 | -0.79(-0.94%) |
Jul 22, 2022 | 85.19 | 85.31 | 83.80 | 83.99 | 572,007 | -0.67(-0.79%) |
Jul 21, 2022 | 85.62 | 85.91 | 84.11 | 84.66 | 461,107 | -0.79(-0.92%) |
Jul 20, 2022 | 84.73 | 86.40 | 84.01 | 85.45 | 412,625 | +0.75(+0.89%) |
Jul 19, 2022 | 84.75 | 85.94 | 84.04 | 84.70 | 661,504 | +0.27(+0.32%) |
Jul 18, 2022 | 83.72 | 85.83 | 83.61 | 84.43 | 809,970 | +0.84(+1.00%) |
Jul 15, 2022 | 82.81 | 84.27 | 81.45 | 83.59 | 1,022,306 | +1.34(+1.63%) |
Jul 14, 2022 | 81.07 | 83.72 | 80.09 | 82.25 | 742,315 | +1.08(+1.33%) |
Jul 13, 2022 | 78.32 | 82.80 | 77.90 | 81.17 | 922,490 | +2.06(+2.60%) |
Jul 12, 2022 | 80.18 | 80.49 | 77.39 | 79.11 | 780,251 | -1.01(-1.26%) |
Jul 11, 2022 | 79.78 | 81.55 | 78.84 | 80.12 | 666,585 | -0.35(-0.43%) |
Jul 08, 2022 | 79.41 | 80.75 | 78.91 | 80.47 | 1,036,510 | +0.77(+0.97%) |
Jul 07, 2022 | 76.59 | 80.88 | 76.26 | 79.70 | 1,418,870 | +3.73(+4.91%) |
Jul 06, 2022 | 72.50 | 77.14 | 72.02 | 75.97 | 2,522,699 | +0.23(+0.30%) |
Jul 05, 2022 | 74.78 | 76.00 | 73.07 | 75.74 | 1,287,873 | +0.03(+0.04%) |
Jul 01, 2022 | 74.57 | 76.34 | 73.55 | 75.71 | 884,857 | +0.75(+1.00%) |
Jun 30, 2022 | 76.57 | 77.97 | 74.55 | 74.96 | 743,209 | -2.11(-2.74%) |
Jun 29, 2022 | 74.75 | 77.89 | 73.59 | 77.07 | 739,858 | +2.40(+3.21%) |
Jun 28, 2022 | 76.83 | 77.25 | 73.74 | 74.67 | 591,761 | -1.63(-2.14%) |
Jun 27, 2022 | 75.77 | 76.79 | 73.75 | 76.30 | 973,839 | +1.08(+1.44%) |
Jun 24, 2022 | 70.50 | 75.46 | 70.33 | 75.22 | 1,736,987 | +3.40(+4.73%) |
Jun 23, 2022 | 68.61 | 71.84 | 68.61 | 71.82 | 594,797 | +3.51(+5.14%) |
Jun 22, 2022 | 67.91 | 69.92 | 67.54 | 68.31 | 444,552 | -0.26(-0.38%) |
Jun 21, 2022 | 67.21 | 70.38 | 67.21 | 68.57 | 650,675 | +1.60(+2.39%) |
Jun 17, 2022 | 62.51 | 69.36 | 62.50 | 66.97 | 1,028,726 | +4.28(+6.83%) |
Jun 16, 2022 | 63.69 | 63.69 | 61.28 | 62.69 | 927,039 | -1.81(-2.81%) |
Jun 15, 2022 | 65.22 | 65.45 | 62.73 | 64.50 | 783,534 | -0.03(-0.05%) |
Jun 14, 2022 | 67.56 | 67.59 | 63.71 | 64.53 | 800,701 | -2.47(-3.69%) |
Jun 13, 2022 | 66.75 | 68.06 | 65.50 | 67.00 | 856,467 | -2.15(-3.11%) |
Jun 10, 2022 | 69.36 | 70.20 | 68.50 | 69.15 | 577,984 | -1.59(-2.25%) |
Jun 09, 2022 | 71.99 | 72.25 | 70.48 | 70.74 | 540,975 | -1.52(-2.10%) |
Jun 08, 2022 | 71.63 | 73.45 | 71.13 | 72.26 | 512,602 | +0.50(+0.70%) |
Jun 07, 2022 | 68.92 | 71.98 | 68.92 | 71.76 | 495,367 | +1.75(+2.50%) |
Jun 06, 2022 | 73.82 | 74.22 | 69.74 | 70.01 | 553,066 | -2.97(-4.07%) |
Jun 03, 2022 | 71.81 | 74.36 | 71.81 | 72.98 | 621,353 | +0.40(+0.55%) |
Jun 02, 2022 | 71.84 | 73.33 | 70.54 | 72.58 | 424,304 | -0.02(-0.03%) |