Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 105.87 | 108.79 | 104.71 | 107.11 | 929,683 | -0.70(-0.65%) |
Aug 30, 2022 | 110.02 | 110.02 | 106.84 | 107.81 | 1,519,627 | -3.98(-3.56%) |
Aug 29, 2022 | 109.93 | 113.32 | 109.86 | 111.79 | 1,032,093 | +1.53(+1.39%) |
Aug 26, 2022 | 111.40 | 112.55 | 109.75 | 110.26 | 967,973 | -1.20(-1.07%) |
Aug 25, 2022 | 111.38 | 112.03 | 110.48 | 111.46 | 882,414 | +0.74(+0.66%) |
Aug 24, 2022 | 109.50 | 110.90 | 108.91 | 110.73 | 704,002 | +1.41(+1.29%) |
Aug 23, 2022 | 107.54 | 110.39 | 107.46 | 109.32 | 939,087 | +3.60(+3.40%) |
Aug 22, 2022 | 105.12 | 106.39 | 103.27 | 105.72 | 624,592 | -0.12(-0.12%) |
Aug 19, 2022 | 105.74 | 106.56 | 105.15 | 105.85 | 549,606 | -0.25(-0.23%) |
Aug 18, 2022 | 104.15 | 106.23 | 104.15 | 106.09 | 816,669 | +3.05(+2.96%) |
Aug 17, 2022 | 101.90 | 104.10 | 101.55 | 103.04 | 576,591 | +0.79(+0.78%) |
Aug 16, 2022 | 102.74 | 103.82 | 101.58 | 102.25 | 748,881 | -0.10(-0.10%) |
Aug 15, 2022 | 100.75 | 102.94 | 99.57 | 102.36 | 776,388 | -2.16(-2.07%) |
Aug 12, 2022 | 102.97 | 104.53 | 102.53 | 104.52 | 629,456 | +0.94(+0.91%) |
Aug 11, 2022 | 101.87 | 104.49 | 101.76 | 103.57 | 1,113,829 | +3.56(+3.56%) |
Aug 10, 2022 | 99.45 | 100.57 | 97.51 | 100.01 | 744,246 | +0.80(+0.81%) |
Aug 09, 2022 | 98.82 | 100.46 | 98.68 | 99.21 | 656,322 | +1.82(+1.87%) |
Aug 08, 2022 | 96.81 | 98.39 | 96.81 | 97.39 | 1,337,529 | +0.40(+0.41%) |
Aug 05, 2022 | 94.02 | 97.89 | 93.59 | 96.99 | 833,763 | +1.99(+2.10%) |
Aug 04, 2022 | 97.98 | 98.28 | 94.66 | 95.00 | 1,094,603 | -3.63(-3.68%) |
Aug 03, 2022 | 101.93 | 102.09 | 97.89 | 98.64 | 797,942 | -2.77(-2.74%) |
Aug 02, 2022 | 101.61 | 102.39 | 100.49 | 101.41 | 515,797 | -0.16(-0.16%) |
Aug 01, 2022 | 101.76 | 102.23 | 100.17 | 101.57 | 967,715 | -2.22(-2.14%) |
Jul 29, 2022 | 101.58 | 104.05 | 101.29 | 103.79 | 1,050,752 | +4.28(+4.31%) |
Jul 28, 2022 | 99.96 | 100.78 | 97.73 | 99.50 | 850,256 | +0.37(+0.37%) |
Jul 27, 2022 | 97.61 | 99.58 | 96.47 | 99.14 | 693,066 | +2.37(+2.45%) |
Jul 26, 2022 | 98.75 | 99.14 | 96.09 | 96.77 | 1,889,940 | -0.67(-0.69%) |
Jul 25, 2022 | 94.82 | 97.54 | 94.00 | 97.44 | 639,838 | +3.73(+3.98%) |
Jul 22, 2022 | 94.93 | 95.93 | 93.18 | 93.71 | 629,982 | -0.93(-0.99%) |
Jul 21, 2022 | 93.82 | 94.70 | 91.86 | 94.64 | 1,024,217 | -1.75(-1.81%) |
Jul 20, 2022 | 94.11 | 96.76 | 93.72 | 96.39 | 1,166,355 | +1.31(+1.38%) |
Jul 19, 2022 | 92.12 | 95.34 | 92.12 | 95.08 | 1,089,573 | +2.94(+3.20%) |
Jul 18, 2022 | 92.28 | 93.67 | 91.76 | 92.13 | 1,049,809 | +1.95(+2.17%) |
Jul 15, 2022 | 90.46 | 90.58 | 88.55 | 90.18 | 830,840 | +1.68(+1.90%) |
Jul 14, 2022 | 87.08 | 88.62 | 85.76 | 88.50 | 1,299,712 | -1.62(-1.80%) |
Jul 13, 2022 | 88.92 | 91.94 | 88.90 | 90.12 | 933,114 | +0.00(+0.00%) |
Jul 12, 2022 | 89.60 | 90.67 | 88.51 | 90.12 | 1,039,256 | -1.82(-1.98%) |
Jul 11, 2022 | 91.79 | 92.79 | 90.75 | 91.94 | 684,109 | -0.92(-1.00%) |
Jul 08, 2022 | 94.08 | 94.49 | 91.60 | 92.87 | 776,466 | -0.04(-0.04%) |
Jul 07, 2022 | 91.66 | 93.72 | 91.57 | 92.91 | 1,602,231 | +3.60(+4.03%) |
Jul 06, 2022 | 90.01 | 91.69 | 86.64 | 89.31 | 2,189,505 | -1.76(-1.94%) |
Jul 05, 2022 | 93.08 | 93.33 | 89.10 | 91.08 | 1,984,831 | -3.95(-4.16%) |
Jul 01, 2022 | 94.85 | 95.50 | 91.87 | 95.03 | 998,173 | +1.15(+1.23%) |
Jun 30, 2022 | 93.79 | 96.27 | 92.95 | 93.88 | 1,438,043 | -2.21(-2.30%) |
Jun 29, 2022 | 100.91 | 101.28 | 95.78 | 96.09 | 1,340,613 | -3.38(-3.40%) |
Jun 28, 2022 | 99.11 | 101.05 | 97.99 | 99.47 | 1,510,003 | +2.58(+2.66%) |
Jun 27, 2022 | 95.21 | 97.55 | 94.94 | 96.89 | 1,437,917 | +2.89(+3.07%) |
Jun 24, 2022 | 93.95 | 95.86 | 92.78 | 94.00 | 1,524,760 | +1.57(+1.69%) |
Jun 23, 2022 | 96.61 | 97.22 | 90.93 | 92.44 | 1,847,378 | -3.59(-3.74%) |
Jun 22, 2022 | 95.31 | 97.96 | 94.95 | 96.02 | 2,545,109 | -4.47(-4.45%) |
Jun 21, 2022 | 98.04 | 101.15 | 97.98 | 100.49 | 1,682,667 | +4.84(+5.06%) |
Jun 17, 2022 | 100.73 | 101.44 | 94.44 | 95.65 | 2,772,962 | -5.65(-5.58%) |
Jun 16, 2022 | 104.75 | 105.08 | 100.52 | 101.30 | 2,143,728 | -6.04(-5.62%) |
Jun 15, 2022 | 109.17 | 109.97 | 105.45 | 107.34 | 1,448,908 | -2.06(-1.88%) |
Jun 14, 2022 | 111.84 | 112.92 | 107.95 | 109.40 | 1,057,909 | -0.08(-0.08%) |
Jun 13, 2022 | 111.95 | 112.37 | 107.30 | 109.48 | 2,285,925 | -6.27(-5.42%) |
Jun 10, 2022 | 116.47 | 118.10 | 114.29 | 115.75 | 1,347,144 | -1.93(-1.64%) |
Jun 09, 2022 | 119.35 | 120.05 | 117.63 | 117.68 | 926,249 | -2.74(-2.27%) |
Jun 08, 2022 | 121.00 | 121.82 | 119.75 | 120.42 | 1,227,116 | -0.13(-0.11%) |
Jun 07, 2022 | 116.76 | 120.56 | 116.56 | 120.55 | 1,106,366 | +3.79(+3.24%) |
Jun 06, 2022 | 117.32 | 117.45 | 116.00 | 116.76 | 609,478 | +0.07(+0.06%) |
Jun 03, 2022 | 115.41 | 117.02 | 115.32 | 116.69 | 751,465 | +1.47(+1.27%) |
Jun 02, 2022 | 114.58 | 116.04 | 114.08 | 115.22 | 763,432 | -0.24(-0.21%) |