Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 96.74 | 96.74 | 92.79 | 93.27 | 188,040 | -2.36(-2.47%) |
Aug 30, 2022 | 94.95 | 96.06 | 93.70 | 95.63 | 270,546 | +2.74(+2.94%) |
Aug 29, 2022 | 93.41 | 95.62 | 92.89 | 92.89 | 200,092 | -1.93(-2.04%) |
Aug 26, 2022 | 96.75 | 97.88 | 94.62 | 94.83 | 228,761 | -2.28(-2.35%) |
Aug 25, 2022 | 95.59 | 98.01 | 95.34 | 97.11 | 177,128 | +2.65(+2.80%) |
Aug 24, 2022 | 93.96 | 95.49 | 93.07 | 94.46 | 249,417 | +0.56(+0.60%) |
Aug 23, 2022 | 94.75 | 95.59 | 93.56 | 93.90 | 187,765 | -0.85(-0.90%) |
Aug 22, 2022 | 97.33 | 97.33 | 93.91 | 94.75 | 246,452 | -4.29(-4.33%) |
Aug 19, 2022 | 100.09 | 100.38 | 98.00 | 99.04 | 193,766 | -2.98(-2.92%) |
Aug 18, 2022 | 101.60 | 102.45 | 100.81 | 102.02 | 136,191 | -0.42(-0.41%) |
Aug 17, 2022 | 106.44 | 106.44 | 101.83 | 102.43 | 206,770 | -5.73(-5.30%) |
Aug 16, 2022 | 106.24 | 108.41 | 105.02 | 108.17 | 209,475 | +1.48(+1.39%) |
Aug 15, 2022 | 105.81 | 109.06 | 105.81 | 106.69 | 184,853 | +1.26(+1.19%) |
Aug 12, 2022 | 103.09 | 105.44 | 101.70 | 105.43 | 304,849 | +1.99(+1.92%) |
Aug 11, 2022 | 105.63 | 108.14 | 103.19 | 103.44 | 202,486 | -0.20(-0.20%) |
Aug 10, 2022 | 102.97 | 104.14 | 101.58 | 103.64 | 355,274 | +2.93(+2.91%) |
Aug 09, 2022 | 107.02 | 108.48 | 99.54 | 100.71 | 371,828 | -6.80(-6.32%) |
Aug 08, 2022 | 108.23 | 110.41 | 107.26 | 107.51 | 275,634 | +0.95(+0.89%) |
Aug 05, 2022 | 109.71 | 110.80 | 106.49 | 106.56 | 237,914 | -4.42(-3.98%) |
Aug 04, 2022 | 106.32 | 113.42 | 106.32 | 110.98 | 334,568 | -2.79(-2.45%) |
Aug 03, 2022 | 110.93 | 114.31 | 109.93 | 113.77 | 271,114 | +4.57(+4.19%) |
Aug 02, 2022 | 112.61 | 113.69 | 108.91 | 109.20 | 377,021 | -4.34(-3.82%) |
Aug 01, 2022 | 111.34 | 114.39 | 109.46 | 113.54 | 284,888 | +2.09(+1.87%) |
Jul 29, 2022 | 111.56 | 112.25 | 109.86 | 111.45 | 208,550 | +0.32(+0.29%) |
Jul 28, 2022 | 109.53 | 111.46 | 107.07 | 111.13 | 212,369 | +1.02(+0.92%) |
Jul 27, 2022 | 109.53 | 110.96 | 108.01 | 110.12 | 168,657 | +2.47(+2.30%) |
Jul 26, 2022 | 109.17 | 109.67 | 105.34 | 107.64 | 336,508 | -5.08(-4.50%) |
Jul 25, 2022 | 112.35 | 113.93 | 111.08 | 112.72 | 153,426 | +0.28(+0.25%) |
Jul 22, 2022 | 115.99 | 117.72 | 111.08 | 112.44 | 127,782 | -2.35(-2.05%) |
Jul 21, 2022 | 114.49 | 114.94 | 111.81 | 114.79 | 222,571 | -1.82(-1.56%) |
Jul 20, 2022 | 116.75 | 118.27 | 115.41 | 116.60 | 202,854 | +0.52(+0.45%) |
Jul 19, 2022 | 113.65 | 116.56 | 112.86 | 116.08 | 184,161 | +4.82(+4.33%) |
Jul 18, 2022 | 113.98 | 115.65 | 110.82 | 111.26 | 184,469 | -0.54(-0.48%) |
Jul 15, 2022 | 111.55 | 112.56 | 110.71 | 111.80 | 156,394 | +2.00(+1.82%) |
Jul 14, 2022 | 108.59 | 111.86 | 108.07 | 109.80 | 156,281 | -0.13(-0.12%) |
Jul 13, 2022 | 108.94 | 110.40 | 107.21 | 109.93 | 159,147 | -2.03(-1.81%) |
Jul 12, 2022 | 107.48 | 113.83 | 107.48 | 111.96 | 161,246 | +4.55(+4.24%) |
Jul 11, 2022 | 108.47 | 109.15 | 107.04 | 107.41 | 109,861 | -1.77(-1.62%) |
Jul 08, 2022 | 110.75 | 111.20 | 107.88 | 109.18 | 139,411 | -0.91(-0.83%) |
Jul 07, 2022 | 109.84 | 111.41 | 108.96 | 110.09 | 147,111 | +0.60(+0.55%) |
Jul 06, 2022 | 112.73 | 114.55 | 109.32 | 109.49 | 155,419 | -4.01(-3.53%) |
Jul 05, 2022 | 108.10 | 113.89 | 107.31 | 113.50 | 202,691 | +1.95(+1.75%) |
Jul 01, 2022 | 109.11 | 112.00 | 108.33 | 111.55 | 160,086 | +2.24(+2.05%) |
Jun 30, 2022 | 107.40 | 110.32 | 106.14 | 109.31 | 191,367 | -0.67(-0.61%) |
Jun 29, 2022 | 111.26 | 111.57 | 108.04 | 109.97 | 217,514 | -2.78(-2.47%) |
Jun 28, 2022 | 115.01 | 119.14 | 112.34 | 112.76 | 186,523 | -1.38(-1.21%) |
Jun 27, 2022 | 119.04 | 119.04 | 113.42 | 114.14 | 203,136 | -5.22(-4.37%) |
Jun 24, 2022 | 113.88 | 119.56 | 113.88 | 119.36 | 526,238 | +5.98(+5.28%) |
Jun 23, 2022 | 109.99 | 113.48 | 107.63 | 113.38 | 308,064 | +3.08(+2.80%) |
Jun 22, 2022 | 107.08 | 111.33 | 107.08 | 110.29 | 242,124 | +1.40(+1.29%) |
Jun 21, 2022 | 114.37 | 114.77 | 108.69 | 108.89 | 278,128 | -4.19(-3.71%) |
Jun 17, 2022 | 112.53 | 114.97 | 106.75 | 113.08 | 463,376 | +2.85(+2.59%) |
Jun 16, 2022 | 114.32 | 114.95 | 109.22 | 110.23 | 292,364 | -8.23(-6.95%) |
Jun 15, 2022 | 118.92 | 121.27 | 116.99 | 118.47 | 170,946 | +0.72(+0.62%) |
Jun 14, 2022 | 120.32 | 121.22 | 115.47 | 117.74 | 304,042 | -2.29(-1.91%) |
Jun 13, 2022 | 125.56 | 126.01 | 117.23 | 120.03 | 387,460 | -9.47(-7.31%) |
Jun 10, 2022 | 131.88 | 133.86 | 127.54 | 129.51 | 359,255 | -4.96(-3.69%) |
Jun 09, 2022 | 139.96 | 140.34 | 134.05 | 134.47 | 273,277 | -6.22(-4.42%) |
Jun 08, 2022 | 142.86 | 144.06 | 140.59 | 140.69 | 99,084 | -3.93(-2.72%) |
Jun 07, 2022 | 140.55 | 145.13 | 140.55 | 144.62 | 102,601 | +2.48(+1.75%) |
Jun 06, 2022 | 143.15 | 144.56 | 141.65 | 142.14 | 184,596 | +0.73(+0.51%) |
Jun 03, 2022 | 142.21 | 142.34 | 139.30 | 141.41 | 202,723 | -1.63(-1.14%) |
Jun 02, 2022 | 140.49 | 143.20 | 140.07 | 143.05 | 135,326 | +2.27(+1.61%) |