Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 108.45 | 108.47 | 106.43 | 106.44 | 710,002 | -1.89(-1.75%) |
Aug 30, 2022 | 111.15 | 111.38 | 107.66 | 108.33 | 905,454 | -2.09(-1.90%) |
Aug 29, 2022 | 108.24 | 111.39 | 107.17 | 110.42 | 1,339,252 | +1.08(+0.98%) |
Aug 26, 2022 | 114.38 | 114.56 | 109.20 | 109.35 | 917,902 | -4.54(-3.99%) |
Aug 25, 2022 | 112.73 | 113.92 | 111.95 | 113.89 | 815,357 | +2.14(+1.92%) |
Aug 24, 2022 | 111.14 | 112.28 | 110.30 | 111.75 | 826,824 | +0.38(+0.34%) |
Aug 23, 2022 | 107.24 | 112.06 | 106.49 | 111.38 | 1,729,807 | +4.79(+4.50%) |
Aug 22, 2022 | 107.75 | 108.11 | 106.19 | 106.58 | 835,688 | -3.51(-3.19%) |
Aug 19, 2022 | 111.39 | 111.39 | 109.03 | 110.10 | 662,112 | -2.15(-1.92%) |
Aug 18, 2022 | 110.93 | 112.81 | 110.49 | 112.25 | 852,371 | +2.10(+1.91%) |
Aug 17, 2022 | 111.51 | 112.54 | 109.95 | 110.15 | 965,212 | -2.99(-2.64%) |
Aug 16, 2022 | 112.33 | 113.67 | 111.53 | 113.13 | 638,410 | +1.55(+1.38%) |
Aug 15, 2022 | 111.59 | 112.33 | 110.62 | 111.59 | 619,833 | -1.34(-1.19%) |
Aug 12, 2022 | 112.28 | 113.01 | 111.71 | 112.93 | 810,744 | +1.34(+1.20%) |
Aug 11, 2022 | 110.45 | 113.11 | 109.76 | 111.59 | 935,019 | +2.26(+2.06%) |
Aug 10, 2022 | 108.91 | 110.66 | 108.11 | 109.33 | 713,853 | +3.06(+2.88%) |
Aug 09, 2022 | 106.73 | 107.53 | 105.53 | 106.27 | 837,669 | -0.30(-0.28%) |
Aug 08, 2022 | 108.19 | 108.94 | 106.50 | 106.56 | 967,942 | +0.13(+0.13%) |
Aug 05, 2022 | 105.28 | 106.72 | 104.97 | 106.43 | 815,937 | -0.12(-0.12%) |
Aug 04, 2022 | 106.31 | 108.02 | 105.44 | 106.56 | 1,121,438 | +0.35(+0.32%) |
Aug 03, 2022 | 107.63 | 107.77 | 105.71 | 106.21 | 1,174,587 | -0.80(-0.74%) |
Aug 02, 2022 | 108.35 | 109.93 | 106.58 | 107.01 | 1,146,538 | -2.31(-2.12%) |
Aug 01, 2022 | 110.75 | 110.86 | 108.09 | 109.32 | 1,311,519 | -3.50(-3.11%) |
Jul 29, 2022 | 114.34 | 118.65 | 111.14 | 112.83 | 1,610,085 | -2.18(-1.90%) |
Jul 28, 2022 | 114.34 | 115.91 | 113.00 | 115.00 | 1,516,560 | +1.58(+1.40%) |
Jul 27, 2022 | 110.64 | 113.70 | 109.61 | 113.42 | 1,102,846 | +3.42(+3.11%) |
Jul 26, 2022 | 109.59 | 111.39 | 108.73 | 110.00 | 1,440,543 | -0.56(-0.50%) |
Jul 25, 2022 | 109.70 | 111.22 | 108.50 | 110.56 | 811,230 | +1.74(+1.60%) |
Jul 22, 2022 | 110.39 | 111.22 | 108.12 | 108.82 | 704,284 | -1.12(-1.02%) |
Jul 21, 2022 | 109.77 | 110.12 | 107.55 | 109.94 | 772,309 | -0.26(-0.23%) |
Jul 20, 2022 | 110.04 | 110.94 | 108.94 | 110.20 | 776,729 | -0.17(-0.16%) |
Jul 19, 2022 | 106.54 | 110.80 | 105.99 | 110.37 | 2,073,312 | +5.74(+5.48%) |
Jul 18, 2022 | 105.68 | 106.57 | 104.03 | 104.64 | 1,637,928 | +0.85(+0.82%) |
Jul 15, 2022 | 104.50 | 105.00 | 102.58 | 103.79 | 969,320 | +1.92(+1.88%) |
Jul 14, 2022 | 101.09 | 101.94 | 99.97 | 101.87 | 1,198,318 | -1.41(-1.37%) |
Jul 13, 2022 | 103.93 | 104.33 | 101.47 | 103.28 | 1,527,014 | -3.29(-3.09%) |
Jul 12, 2022 | 106.47 | 108.38 | 105.84 | 106.58 | 2,288,606 | +0.46(+0.43%) |
Jul 11, 2022 | 106.68 | 107.83 | 104.73 | 106.12 | 1,171,327 | -1.73(-1.60%) |
Jul 08, 2022 | 110.32 | 110.32 | 106.64 | 107.84 | 1,353,693 | -1.93(-1.76%) |
Jul 07, 2022 | 110.85 | 111.67 | 108.42 | 109.77 | 1,132,435 | +1.50(+1.38%) |
Jul 06, 2022 | 108.03 | 109.94 | 105.73 | 108.27 | 1,463,661 | +0.38(+0.35%) |
Jul 05, 2022 | 107.51 | 109.67 | 105.04 | 107.89 | 1,758,205 | -2.56(-2.32%) |
Jul 01, 2022 | 111.45 | 113.38 | 108.03 | 110.45 | 1,323,696 | -1.80(-1.61%) |
Jun 30, 2022 | 112.34 | 113.55 | 110.08 | 112.25 | 1,220,114 | -2.02(-1.77%) |
Jun 29, 2022 | 116.77 | 117.11 | 111.83 | 114.28 | 1,582,400 | -3.13(-2.67%) |
Jun 28, 2022 | 119.46 | 120.90 | 116.67 | 117.41 | 1,160,726 | -1.62(-1.36%) |
Jun 27, 2022 | 121.08 | 121.76 | 117.61 | 119.03 | 1,121,688 | -2.73(-2.24%) |
Jun 24, 2022 | 116.27 | 121.77 | 115.82 | 121.76 | 2,061,928 | +6.92(+6.03%) |
Jun 23, 2022 | 115.17 | 115.66 | 112.75 | 114.84 | 1,133,512 | -0.38(-0.33%) |
Jun 22, 2022 | 114.51 | 116.39 | 113.08 | 115.22 | 1,455,312 | -3.23(-2.72%) |
Jun 21, 2022 | 119.24 | 120.78 | 117.69 | 118.45 | 1,573,145 | +1.53(+1.31%) |
Jun 17, 2022 | 117.20 | 119.61 | 113.82 | 116.92 | 3,178,276 | -0.66(-0.56%) |
Jun 16, 2022 | 122.63 | 123.04 | 116.05 | 117.58 | 1,718,042 | -10.68(-8.33%) |
Jun 15, 2022 | 131.26 | 131.49 | 125.60 | 128.26 | 1,510,057 | -1.75(-1.34%) |
Jun 14, 2022 | 131.32 | 132.59 | 128.95 | 130.01 | 752,495 | -1.45(-1.10%) |
Jun 13, 2022 | 135.88 | 136.84 | 130.82 | 131.46 | 1,018,585 | -7.63(-5.48%) |
Jun 10, 2022 | 144.35 | 144.50 | 139.06 | 139.09 | 784,424 | -9.11(-6.15%) |
Jun 09, 2022 | 149.75 | 150.74 | 148.08 | 148.20 | 416,187 | -3.03(-2.00%) |
Jun 08, 2022 | 152.15 | 153.09 | 150.04 | 151.22 | 523,021 | -2.73(-1.77%) |
Jun 07, 2022 | 150.08 | 154.02 | 149.40 | 153.96 | 624,155 | +1.94(+1.27%) |
Jun 06, 2022 | 150.41 | 153.59 | 150.18 | 152.02 | 558,205 | +2.33(+1.56%) |
Jun 03, 2022 | 150.00 | 151.16 | 149.13 | 149.69 | 365,064 | -1.51(-1.00%) |
Jun 02, 2022 | 149.23 | 151.32 | 148.43 | 151.20 | 420,064 | +3.05(+2.06%) |