Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 103.80 | 104.37 | 102.38 | 102.87 | 748,728 | -0.45(-0.44%) |
Aug 30, 2022 | 105.42 | 105.80 | 101.71 | 103.32 | 691,113 | -2.09(-1.98%) |
Aug 29, 2022 | 103.31 | 106.06 | 103.25 | 105.42 | 458,096 | +0.75(+0.71%) |
Aug 26, 2022 | 109.60 | 109.94 | 104.51 | 104.67 | 420,654 | -4.40(-4.04%) |
Aug 25, 2022 | 107.19 | 109.07 | 107.19 | 109.07 | 406,207 | +2.58(+2.43%) |
Aug 24, 2022 | 104.66 | 107.42 | 104.05 | 106.48 | 598,116 | +1.74(+1.66%) |
Aug 23, 2022 | 101.46 | 104.95 | 101.46 | 104.74 | 618,127 | +3.03(+2.98%) |
Aug 22, 2022 | 102.89 | 103.82 | 101.53 | 101.72 | 551,699 | -3.25(-3.09%) |
Aug 19, 2022 | 104.62 | 105.64 | 103.17 | 104.96 | 500,364 | -1.20(-1.13%) |
Aug 18, 2022 | 105.90 | 106.56 | 105.35 | 106.16 | 315,724 | +1.16(+1.11%) |
Aug 17, 2022 | 105.23 | 105.66 | 104.11 | 105.00 | 463,398 | -2.00(-1.87%) |
Aug 16, 2022 | 105.93 | 107.70 | 105.38 | 107.00 | 342,064 | +1.17(+1.11%) |
Aug 15, 2022 | 104.86 | 106.14 | 104.49 | 105.82 | 345,957 | -0.82(-0.77%) |
Aug 12, 2022 | 106.47 | 107.02 | 105.35 | 106.64 | 412,309 | +0.64(+0.61%) |
Aug 11, 2022 | 105.93 | 106.80 | 104.56 | 106.00 | 535,995 | +1.85(+1.78%) |
Aug 10, 2022 | 101.53 | 105.71 | 101.39 | 104.15 | 560,650 | +3.46(+3.43%) |
Aug 09, 2022 | 101.03 | 101.39 | 100.00 | 100.69 | 784,952 | -0.47(-0.47%) |
Aug 08, 2022 | 100.88 | 102.17 | 100.44 | 101.17 | 378,539 | +0.88(+0.88%) |
Aug 05, 2022 | 98.54 | 100.66 | 98.54 | 100.29 | 360,630 | -0.07(-0.07%) |
Aug 04, 2022 | 99.34 | 101.85 | 98.71 | 100.36 | 475,693 | +0.85(+0.85%) |
Aug 03, 2022 | 100.29 | 100.60 | 99.27 | 99.51 | 428,600 | -0.06(-0.06%) |
Aug 02, 2022 | 100.41 | 101.38 | 99.26 | 99.56 | 469,705 | -1.64(-1.62%) |
Aug 01, 2022 | 101.40 | 102.50 | 99.98 | 101.20 | 643,650 | -1.64(-1.60%) |
Jul 29, 2022 | 99.74 | 104.38 | 99.34 | 102.85 | 1,006,168 | +5.39(+5.53%) |
Jul 28, 2022 | 97.94 | 100.24 | 93.98 | 97.46 | 1,123,261 | -0.58(-0.59%) |
Jul 27, 2022 | 94.36 | 98.27 | 93.54 | 98.03 | 688,856 | +3.76(+3.99%) |
Jul 26, 2022 | 94.43 | 95.49 | 93.48 | 94.27 | 822,052 | -0.66(-0.70%) |
Jul 25, 2022 | 93.37 | 95.18 | 92.41 | 94.94 | 506,362 | +2.46(+2.65%) |
Jul 22, 2022 | 93.98 | 94.54 | 91.66 | 92.48 | 375,874 | -0.78(-0.84%) |
Jul 21, 2022 | 93.42 | 93.96 | 92.09 | 93.26 | 719,131 | -0.41(-0.43%) |
Jul 20, 2022 | 92.23 | 93.72 | 91.86 | 93.67 | 651,938 | +1.54(+1.67%) |
Jul 19, 2022 | 88.31 | 92.23 | 87.99 | 92.13 | 628,150 | +5.30(+6.10%) |
Jul 18, 2022 | 88.78 | 90.10 | 86.54 | 86.83 | 713,962 | +0.01(+0.01%) |
Jul 15, 2022 | 86.71 | 86.87 | 84.38 | 86.82 | 542,863 | +1.61(+1.88%) |
Jul 14, 2022 | 84.53 | 85.25 | 83.61 | 85.22 | 686,650 | -1.44(-1.67%) |
Jul 13, 2022 | 86.76 | 87.18 | 85.41 | 86.66 | 1,037,058 | -1.45(-1.65%) |
Jul 12, 2022 | 87.52 | 89.81 | 86.67 | 88.12 | 1,060,492 | -0.80(-0.90%) |
Jul 11, 2022 | 89.88 | 90.52 | 87.87 | 88.92 | 930,998 | -2.81(-3.07%) |
Jul 08, 2022 | 93.34 | 93.66 | 91.42 | 91.73 | 615,056 | -1.66(-1.78%) |
Jul 07, 2022 | 93.10 | 94.02 | 91.98 | 93.40 | 738,387 | +3.50(+3.90%) |
Jul 06, 2022 | 90.73 | 91.85 | 88.56 | 89.89 | 669,832 | -1.28(-1.41%) |
Jul 05, 2022 | 92.88 | 92.90 | 89.79 | 91.18 | 831,610 | -3.83(-4.04%) |
Jul 01, 2022 | 93.40 | 95.98 | 91.59 | 95.01 | 499,004 | +1.81(+1.95%) |
Jun 30, 2022 | 93.65 | 94.11 | 91.64 | 93.20 | 584,302 | -2.31(-2.42%) |
Jun 29, 2022 | 96.21 | 96.74 | 94.55 | 95.51 | 532,161 | -1.19(-1.23%) |
Jun 28, 2022 | 98.05 | 98.96 | 96.07 | 96.70 | 542,180 | +0.05(+0.05%) |
Jun 27, 2022 | 97.11 | 97.47 | 94.84 | 96.65 | 776,067 | +1.63(+1.72%) |
Jun 24, 2022 | 92.91 | 97.15 | 92.78 | 95.02 | 1,462,968 | +3.25(+3.54%) |
Jun 23, 2022 | 98.44 | 99.51 | 91.14 | 91.77 | 1,153,930 | -8.50(-8.48%) |
Jun 22, 2022 | 101.98 | 103.08 | 99.96 | 100.27 | 479,095 | -4.20(-4.02%) |
Jun 21, 2022 | 104.48 | 105.73 | 102.38 | 104.47 | 404,172 | +2.67(+2.62%) |
Jun 17, 2022 | 102.07 | 103.06 | 99.83 | 101.80 | 858,749 | +0.22(+0.21%) |
Jun 16, 2022 | 104.77 | 105.11 | 100.46 | 101.58 | 694,260 | -5.93(-5.52%) |
Jun 15, 2022 | 105.76 | 108.59 | 105.38 | 107.51 | 433,188 | +2.38(+2.26%) |
Jun 14, 2022 | 104.91 | 105.74 | 103.96 | 105.13 | 473,422 | +0.42(+0.41%) |
Jun 13, 2022 | 108.11 | 108.47 | 103.96 | 104.71 | 828,540 | -6.57(-5.91%) |
Jun 10, 2022 | 112.35 | 113.91 | 109.72 | 111.28 | 692,293 | -4.11(-3.56%) |
Jun 09, 2022 | 120.84 | 120.86 | 115.31 | 115.39 | 1,029,871 | -6.64(-5.44%) |
Jun 08, 2022 | 124.43 | 124.94 | 121.65 | 122.03 | 372,844 | -3.64(-2.89%) |
Jun 07, 2022 | 123.53 | 126.00 | 123.28 | 125.66 | 387,845 | +0.67(+0.54%) |
Jun 06, 2022 | 122.99 | 125.32 | 122.75 | 124.99 | 426,515 | +2.57(+2.10%) |
Jun 03, 2022 | 121.38 | 123.47 | 121.13 | 122.42 | 320,594 | -0.23(-0.19%) |
Jun 02, 2022 | 120.10 | 122.70 | 119.33 | 122.65 | 290,510 | +3.56(+2.99%) |