Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 107.86 | 112.75 | 107.17 | 110.57 | 3,881,672 | -0.51(-0.46%) |
Aug 30, 2022 | 112.59 | 113.58 | 110.16 | 111.08 | 3,616,150 | -4.29(-3.72%) |
Aug 29, 2022 | 113.48 | 117.67 | 112.88 | 115.37 | 2,934,284 | +1.82(+1.61%) |
Aug 26, 2022 | 114.26 | 116.19 | 112.96 | 113.55 | 2,778,563 | -0.59(-0.52%) |
Aug 25, 2022 | 114.05 | 114.72 | 112.32 | 114.14 | 3,185,741 | +1.20(+1.07%) |
Aug 24, 2022 | 111.65 | 113.55 | 109.98 | 112.94 | 3,895,143 | +1.93(+1.74%) |
Aug 23, 2022 | 110.82 | 112.97 | 110.59 | 111.01 | 3,501,235 | +2.63(+2.42%) |
Aug 22, 2022 | 107.26 | 109.05 | 105.44 | 108.38 | 3,228,837 | +0.14(+0.13%) |
Aug 19, 2022 | 108.22 | 108.67 | 106.97 | 108.24 | 4,199,070 | -0.22(-0.20%) |
Aug 18, 2022 | 104.84 | 108.50 | 104.61 | 108.46 | 5,486,308 | +4.83(+4.66%) |
Aug 17, 2022 | 102.51 | 104.37 | 101.84 | 103.63 | 2,785,903 | +1.17(+1.14%) |
Aug 16, 2022 | 103.28 | 104.22 | 100.39 | 102.47 | 3,406,899 | +0.12(+0.12%) |
Aug 15, 2022 | 99.86 | 102.86 | 98.46 | 102.35 | 3,264,277 | -2.02(-1.93%) |
Aug 12, 2022 | 102.68 | 104.60 | 101.99 | 104.36 | 2,549,372 | +0.87(+0.84%) |
Aug 11, 2022 | 102.44 | 104.19 | 101.12 | 103.50 | 3,581,135 | +4.15(+4.18%) |
Aug 10, 2022 | 98.60 | 99.96 | 96.19 | 99.35 | 2,982,296 | +0.68(+0.69%) |
Aug 09, 2022 | 99.36 | 100.88 | 98.24 | 98.66 | 2,814,628 | +0.96(+0.98%) |
Aug 08, 2022 | 97.60 | 99.16 | 97.21 | 97.71 | 3,432,328 | +0.16(+0.17%) |
Aug 05, 2022 | 89.07 | 98.41 | 88.78 | 97.54 | 6,293,532 | +6.55(+7.20%) |
Aug 04, 2022 | 93.60 | 94.08 | 90.77 | 90.99 | 6,378,197 | -3.45(-3.66%) |
Aug 03, 2022 | 98.96 | 98.96 | 93.05 | 94.44 | 6,203,011 | -3.26(-3.34%) |
Aug 02, 2022 | 98.37 | 98.88 | 96.82 | 97.71 | 3,381,907 | -0.36(-0.36%) |
Aug 01, 2022 | 99.36 | 99.71 | 96.87 | 98.06 | 3,974,608 | -3.32(-3.27%) |
Jul 29, 2022 | 100.06 | 101.70 | 98.63 | 101.38 | 7,015,462 | +3.49(+3.57%) |
Jul 28, 2022 | 99.58 | 100.25 | 95.99 | 97.89 | 3,034,661 | -0.73(-0.74%) |
Jul 27, 2022 | 95.35 | 99.10 | 94.94 | 98.62 | 3,762,774 | +4.05(+4.28%) |
Jul 26, 2022 | 97.50 | 98.29 | 93.33 | 94.57 | 3,143,638 | -1.58(-1.64%) |
Jul 25, 2022 | 93.50 | 96.59 | 92.36 | 96.15 | 3,597,795 | +4.08(+4.44%) |
Jul 22, 2022 | 94.46 | 95.48 | 91.29 | 92.06 | 2,494,773 | -2.33(-2.47%) |
Jul 21, 2022 | 93.12 | 94.43 | 92.34 | 94.40 | 4,677,957 | -1.83(-1.90%) |
Jul 20, 2022 | 93.51 | 96.84 | 92.28 | 96.23 | 3,388,562 | +1.78(+1.88%) |
Jul 19, 2022 | 90.47 | 94.52 | 90.44 | 94.45 | 4,301,412 | +3.73(+4.11%) |
Jul 18, 2022 | 90.92 | 92.32 | 89.94 | 90.72 | 3,622,275 | +2.05(+2.31%) |
Jul 15, 2022 | 88.99 | 89.06 | 86.90 | 88.67 | 4,168,157 | +1.97(+2.27%) |
Jul 14, 2022 | 86.31 | 87.20 | 84.01 | 86.70 | 6,125,942 | -3.21(-3.57%) |
Jul 13, 2022 | 88.83 | 92.51 | 88.40 | 89.91 | 4,111,691 | -0.09(-0.10%) |
Jul 12, 2022 | 90.42 | 91.86 | 88.67 | 90.00 | 4,281,307 | -3.81(-4.06%) |
Jul 11, 2022 | 93.74 | 94.77 | 92.34 | 93.81 | 3,768,577 | -1.65(-1.72%) |
Jul 08, 2022 | 96.32 | 96.75 | 93.31 | 95.46 | 2,787,809 | +0.41(+0.43%) |
Jul 07, 2022 | 93.42 | 95.89 | 93.42 | 95.05 | 5,091,076 | +3.76(+4.12%) |
Jul 06, 2022 | 92.69 | 94.64 | 88.36 | 91.29 | 7,461,213 | -3.54(-3.73%) |
Jul 05, 2022 | 98.81 | 99.07 | 92.68 | 94.83 | 6,257,505 | -6.15(-6.09%) |
Jul 01, 2022 | 101.20 | 102.00 | 97.48 | 100.98 | 3,080,118 | +1.07(+1.07%) |
Jun 30, 2022 | 100.05 | 103.58 | 98.91 | 99.91 | 6,174,531 | -2.51(-2.46%) |
Jun 29, 2022 | 108.91 | 109.78 | 102.19 | 102.42 | 5,312,896 | -4.60(-4.30%) |
Jun 28, 2022 | 106.48 | 108.49 | 104.69 | 107.03 | 5,319,757 | +4.12(+4.00%) |
Jun 27, 2022 | 101.91 | 104.22 | 101.34 | 102.91 | 5,480,154 | +2.87(+2.87%) |
Jun 24, 2022 | 98.91 | 102.46 | 97.58 | 100.05 | 12,876,578 | +3.09(+3.19%) |
Jun 23, 2022 | 101.28 | 101.75 | 94.95 | 96.95 | 6,913,160 | -3.26(-3.25%) |
Jun 22, 2022 | 100.24 | 103.29 | 99.00 | 100.21 | 5,191,278 | -6.22(-5.85%) |
Jun 21, 2022 | 103.63 | 107.09 | 103.59 | 106.43 | 4,828,953 | +5.41(+5.36%) |
Jun 17, 2022 | 107.47 | 107.83 | 99.11 | 101.02 | 15,209,937 | -7.14(-6.60%) |
Jun 16, 2022 | 112.17 | 113.13 | 107.25 | 108.16 | 6,482,558 | -7.15(-6.20%) |
Jun 15, 2022 | 117.65 | 118.52 | 113.08 | 115.31 | 4,222,253 | -3.44(-2.90%) |
Jun 14, 2022 | 121.71 | 123.13 | 116.75 | 118.74 | 4,461,478 | +0.30(+0.25%) |
Jun 13, 2022 | 123.32 | 124.55 | 116.14 | 118.44 | 6,370,530 | -10.06(-7.83%) |
Jun 10, 2022 | 126.54 | 130.11 | 125.64 | 128.50 | 6,195,734 | +1.35(+1.06%) |
Jun 09, 2022 | 129.41 | 130.49 | 126.93 | 127.16 | 3,370,174 | -2.90(-2.23%) |
Jun 08, 2022 | 131.18 | 132.06 | 129.35 | 130.06 | 3,915,722 | -0.17(-0.13%) |
Jun 07, 2022 | 125.60 | 130.52 | 125.58 | 130.22 | 3,758,623 | +4.30(+3.42%) |
Jun 06, 2022 | 127.61 | 128.26 | 124.54 | 125.92 | 3,613,084 | -1.22(-0.96%) |
Jun 03, 2022 | 125.01 | 127.85 | 124.74 | 127.15 | 2,986,622 | +2.71(+2.18%) |
Jun 02, 2022 | 123.04 | 125.83 | 121.95 | 124.43 | 2,935,759 | -0.44(-0.35%) |