Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 104.02 | 105.19 | 102.38 | 102.65 | 1,791,611 | +0.01(+0.01%) |
Aug 30, 2022 | 104.70 | 106.05 | 101.83 | 102.64 | 1,755,301 | -0.70(-0.68%) |
Aug 29, 2022 | 101.35 | 104.54 | 101.23 | 103.34 | 1,801,062 | -0.07(-0.07%) |
Aug 26, 2022 | 108.81 | 109.49 | 103.25 | 103.41 | 1,462,123 | -5.01(-4.62%) |
Aug 25, 2022 | 108.28 | 109.86 | 107.52 | 108.42 | 1,668,329 | +1.62(+1.52%) |
Aug 24, 2022 | 105.46 | 107.67 | 103.99 | 106.80 | 1,919,172 | +0.83(+0.78%) |
Aug 23, 2022 | 106.00 | 107.65 | 105.45 | 105.97 | 1,821,479 | +0.09(+0.09%) |
Aug 22, 2022 | 105.58 | 106.72 | 104.31 | 105.88 | 2,144,012 | -2.91(-2.67%) |
Aug 19, 2022 | 111.28 | 112.00 | 108.13 | 108.79 | 2,523,787 | -4.87(-4.28%) |
Aug 18, 2022 | 113.57 | 113.85 | 111.78 | 113.66 | 1,671,762 | -0.35(-0.31%) |
Aug 17, 2022 | 114.13 | 115.84 | 112.82 | 114.01 | 2,504,094 | -3.15(-2.69%) |
Aug 16, 2022 | 113.19 | 117.31 | 112.06 | 117.16 | 3,462,336 | +3.99(+3.53%) |
Aug 15, 2022 | 111.42 | 115.17 | 111.00 | 113.17 | 2,975,795 | -0.34(-0.30%) |
Aug 12, 2022 | 110.92 | 113.77 | 110.48 | 113.51 | 2,494,209 | +3.38(+3.07%) |
Aug 11, 2022 | 110.48 | 113.98 | 109.50 | 110.13 | 2,926,724 | +0.90(+0.82%) |
Aug 10, 2022 | 106.99 | 109.59 | 106.77 | 109.23 | 3,134,228 | +5.58(+5.38%) |
Aug 09, 2022 | 103.98 | 104.63 | 101.65 | 103.65 | 2,176,580 | -1.73(-1.64%) |
Aug 08, 2022 | 103.59 | 109.49 | 102.89 | 105.38 | 3,847,043 | +2.86(+2.79%) |
Aug 05, 2022 | 107.01 | 107.56 | 100.28 | 102.52 | 7,379,024 | +0.32(+0.31%) |
Aug 04, 2022 | 103.67 | 103.79 | 101.28 | 102.20 | 7,008,143 | -3.45(-3.27%) |
Aug 03, 2022 | 102.94 | 106.03 | 101.50 | 105.65 | 3,794,526 | +1.76(+1.69%) |
Aug 02, 2022 | 102.23 | 106.17 | 101.76 | 103.89 | 2,570,725 | +1.10(+1.07%) |
Aug 01, 2022 | 103.69 | 104.16 | 100.53 | 102.79 | 3,275,965 | -3.26(-3.07%) |
Jul 29, 2022 | 105.08 | 106.54 | 103.82 | 106.05 | 1,855,378 | +0.74(+0.70%) |
Jul 28, 2022 | 103.26 | 105.79 | 101.59 | 105.31 | 1,770,545 | +1.55(+1.49%) |
Jul 27, 2022 | 100.83 | 104.14 | 100.09 | 103.76 | 1,811,240 | +6.03(+6.17%) |
Jul 26, 2022 | 99.30 | 99.61 | 97.54 | 97.73 | 1,339,980 | -3.02(-3.00%) |
Jul 25, 2022 | 100.03 | 100.86 | 98.00 | 100.75 | 1,403,919 | +1.37(+1.38%) |
Jul 22, 2022 | 102.90 | 103.16 | 98.64 | 99.38 | 1,911,554 | -2.99(-2.92%) |
Jul 21, 2022 | 100.62 | 102.44 | 98.86 | 102.37 | 1,933,051 | -0.81(-0.79%) |
Jul 20, 2022 | 99.41 | 105.22 | 99.00 | 103.18 | 3,766,967 | +2.86(+2.85%) |
Jul 19, 2022 | 96.82 | 100.81 | 96.12 | 100.32 | 3,374,251 | +6.03(+6.40%) |
Jul 18, 2022 | 94.29 | 97.24 | 93.75 | 94.29 | 1,936,951 | +1.94(+2.10%) |
Jul 15, 2022 | 90.90 | 93.60 | 90.19 | 92.35 | 2,326,066 | +2.92(+3.27%) |
Jul 14, 2022 | 90.87 | 92.47 | 89.24 | 89.43 | 2,190,618 | -3.55(-3.82%) |
Jul 13, 2022 | 90.22 | 93.94 | 88.70 | 92.98 | 2,173,482 | +0.95(+1.03%) |
Jul 12, 2022 | 91.64 | 93.55 | 91.32 | 92.03 | 1,705,831 | +0.87(+0.95%) |
Jul 11, 2022 | 93.22 | 94.07 | 90.57 | 91.16 | 2,284,691 | -3.71(-3.91%) |
Jul 08, 2022 | 94.92 | 96.55 | 92.45 | 94.87 | 2,072,994 | -1.83(-1.89%) |
Jul 07, 2022 | 95.16 | 97.09 | 94.44 | 96.70 | 2,442,535 | +2.83(+3.01%) |
Jul 06, 2022 | 97.12 | 97.82 | 93.22 | 93.87 | 2,021,577 | -3.30(-3.40%) |
Jul 05, 2022 | 93.59 | 97.77 | 91.82 | 97.17 | 3,638,151 | +0.77(+0.80%) |
Jul 01, 2022 | 94.74 | 96.84 | 93.88 | 96.40 | 2,663,007 | +1.57(+1.66%) |
Jun 30, 2022 | 94.65 | 95.10 | 90.37 | 94.83 | 4,478,293 | -1.15(-1.20%) |
Jun 29, 2022 | 97.98 | 97.98 | 94.09 | 95.98 | 3,818,179 | -1.89(-1.93%) |
Jun 28, 2022 | 103.60 | 106.58 | 97.83 | 97.87 | 2,918,261 | -3.33(-3.29%) |
Jun 27, 2022 | 102.94 | 104.01 | 100.25 | 101.20 | 2,413,071 | -1.14(-1.11%) |
Jun 24, 2022 | 95.01 | 102.40 | 94.25 | 102.34 | 4,263,007 | +8.32(+8.85%) |
Jun 23, 2022 | 96.80 | 97.38 | 92.22 | 94.02 | 4,380,777 | -3.12(-3.21%) |
Jun 22, 2022 | 97.25 | 99.24 | 96.72 | 97.14 | 2,950,190 | -1.64(-1.66%) |
Jun 21, 2022 | 101.26 | 103.08 | 98.52 | 98.78 | 2,186,771 | -1.59(-1.58%) |
Jun 17, 2022 | 97.91 | 101.60 | 96.90 | 100.37 | 4,726,293 | +4.04(+4.19%) |
Jun 16, 2022 | 99.80 | 100.00 | 95.65 | 96.33 | 4,103,585 | -8.08(-7.74%) |
Jun 15, 2022 | 102.83 | 105.68 | 101.42 | 104.41 | 4,437,293 | +2.48(+2.43%) |
Jun 14, 2022 | 106.72 | 107.52 | 100.01 | 101.93 | 5,030,878 | -4.33(-4.07%) |
Jun 13, 2022 | 110.11 | 111.70 | 105.66 | 106.26 | 3,856,207 | -8.90(-7.73%) |
Jun 10, 2022 | 119.61 | 120.14 | 114.04 | 115.16 | 4,076,839 | -6.83(-5.60%) |
Jun 09, 2022 | 129.30 | 129.70 | 121.99 | 121.99 | 3,226,524 | -7.48(-5.78%) |
Jun 08, 2022 | 131.28 | 131.80 | 128.79 | 129.47 | 1,908,164 | -1.68(-1.28%) |
Jun 07, 2022 | 131.46 | 133.50 | 129.88 | 131.15 | 2,451,707 | -2.20(-1.65%) |
Jun 06, 2022 | 133.31 | 134.91 | 131.86 | 133.35 | 1,833,996 | +1.69(+1.28%) |
Jun 03, 2022 | 130.80 | 135.42 | 130.80 | 131.66 | 2,523,873 | -2.53(-1.89%) |
Jun 02, 2022 | 127.05 | 135.09 | 126.76 | 134.19 | 3,194,261 | +7.96(+6.31%) |