Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 102.18 | 102.34 | 101.26 | 101.32 | 21,050,230 | -1.08(-1.05%) |
Aug 30, 2022 | 102.53 | 102.74 | 101.86 | 102.39 | 20,762,178 | +0.13(+0.13%) |
Aug 29, 2022 | 102.57 | 102.57 | 102.14 | 102.26 | 19,814,890 | -0.76(-0.74%) |
Aug 26, 2022 | 103.34 | 103.61 | 102.93 | 103.03 | 15,036,461 | -0.62(-0.60%) |
Aug 25, 2022 | 103.14 | 103.88 | 102.69 | 103.65 | 36,214,456 | +1.06(+1.03%) |
Aug 24, 2022 | 102.67 | 102.74 | 102.39 | 102.59 | 15,574,291 | -0.31(-0.30%) |
Aug 23, 2022 | 102.66 | 103.38 | 102.56 | 102.89 | 15,656,317 | +0.11(+0.11%) |
Aug 22, 2022 | 103.19 | 103.20 | 102.67 | 102.78 | 11,009,692 | -0.69(-0.67%) |
Aug 19, 2022 | 103.79 | 103.79 | 103.24 | 103.48 | 20,028,118 | -1.24(-1.19%) |
Aug 18, 2022 | 104.79 | 105.07 | 104.67 | 104.72 | 15,006,241 | +0.27(+0.26%) |
Aug 17, 2022 | 104.74 | 104.94 | 104.22 | 104.45 | 22,473,158 | -0.99(-0.94%) |
Aug 16, 2022 | 105.53 | 105.58 | 104.90 | 105.44 | 16,531,840 | -0.41(-0.39%) |
Aug 15, 2022 | 106.11 | 106.27 | 105.83 | 105.85 | 11,593,910 | -0.07(-0.07%) |
Aug 12, 2022 | 105.28 | 105.95 | 105.03 | 105.93 | 17,841,742 | +1.22(+1.16%) |
Aug 11, 2022 | 106.14 | 106.61 | 104.67 | 104.71 | 26,929,722 | -1.02(-0.96%) |
Aug 10, 2022 | 105.30 | 105.99 | 105.28 | 105.73 | 27,554,000 | +0.99(+0.95%) |
Aug 09, 2022 | 104.80 | 104.97 | 104.62 | 104.74 | 19,206,658 | -0.47(-0.45%) |
Aug 08, 2022 | 105.31 | 105.65 | 105.16 | 105.21 | 12,822,866 | +0.42(+0.40%) |
Aug 05, 2022 | 104.73 | 104.87 | 104.14 | 104.80 | 17,141,828 | -1.44(-1.35%) |
Aug 04, 2022 | 105.95 | 106.29 | 105.62 | 106.23 | 24,428,596 | +0.17(+0.16%) |
Aug 03, 2022 | 104.99 | 106.09 | 104.66 | 106.07 | 20,941,666 | +1.14(+1.09%) |
Aug 02, 2022 | 106.20 | 106.33 | 104.84 | 104.93 | 24,651,062 | -1.30(-1.22%) |
Aug 01, 2022 | 106.06 | 106.55 | 105.95 | 106.22 | 19,790,028 | +0.21(+0.20%) |
Jul 29, 2022 | 105.71 | 106.44 | 105.58 | 106.01 | 16,143,354 | +0.25(+0.24%) |
Jul 28, 2022 | 105.66 | 105.92 | 105.44 | 105.77 | 18,662,960 | +0.87(+0.83%) |
Jul 27, 2022 | 104.67 | 105.50 | 104.64 | 104.89 | 18,507,498 | +0.69(+0.67%) |
Jul 26, 2022 | 104.53 | 104.64 | 104.16 | 104.20 | 20,015,764 | -0.02(-0.02%) |
Jul 25, 2022 | 104.38 | 104.53 | 103.97 | 104.22 | 27,737,038 | -0.89(-0.84%) |
Jul 22, 2022 | 105.18 | 105.67 | 104.66 | 105.11 | 17,365,036 | +0.81(+0.77%) |
Jul 21, 2022 | 103.15 | 104.31 | 103.15 | 104.30 | 27,180,446 | +1.41(+1.37%) |
Jul 20, 2022 | 103.46 | 103.55 | 102.82 | 102.90 | 10,689,835 | -0.11(-0.11%) |
Jul 19, 2022 | 102.87 | 103.11 | 102.51 | 103.01 | 16,686,424 | +0.29(+0.28%) |
Jul 18, 2022 | 103.29 | 103.30 | 102.65 | 102.72 | 16,935,814 | -0.72(-0.70%) |
Jul 15, 2022 | 102.55 | 103.65 | 102.55 | 103.44 | 16,424,675 | +0.82(+0.80%) |
Jul 14, 2022 | 102.16 | 102.88 | 101.83 | 102.62 | 24,841,784 | -0.66(-0.64%) |
Jul 13, 2022 | 101.49 | 103.40 | 101.48 | 103.28 | 27,737,890 | +0.77(+0.75%) |
Jul 12, 2022 | 102.78 | 103.21 | 102.47 | 102.51 | 20,062,542 | +0.15(+0.14%) |
Jul 11, 2022 | 102.51 | 102.82 | 102.21 | 102.36 | 10,223,694 | +0.29(+0.28%) |
Jul 08, 2022 | 101.86 | 102.13 | 101.70 | 102.07 | 15,551,213 | -0.17(-0.16%) |
Jul 07, 2022 | 102.64 | 102.81 | 102.05 | 102.24 | 16,400,146 | -0.01(-0.01%) |
Jul 06, 2022 | 103.05 | 103.21 | 102.15 | 102.25 | 18,692,582 | -0.51(-0.49%) |
Jul 05, 2022 | 102.86 | 102.95 | 102.53 | 102.76 | 18,084,302 | -0.03(-0.03%) |
Jul 01, 2022 | 102.36 | 103.10 | 102.19 | 102.79 | 22,046,056 | +1.28(+1.26%) |
Jun 30, 2022 | 101.26 | 102.31 | 101.26 | 101.50 | 17,962,826 | +0.30(+0.30%) |
Jun 29, 2022 | 100.64 | 101.21 | 100.57 | 101.20 | 11,649,897 | +0.60(+0.60%) |
Jun 28, 2022 | 100.46 | 100.65 | 100.11 | 100.60 | 20,620,338 | -0.03(-0.03%) |
Jun 27, 2022 | 101.00 | 101.21 | 100.57 | 100.63 | 22,598,312 | -0.93(-0.92%) |
Jun 24, 2022 | 101.36 | 102.09 | 101.34 | 101.56 | 20,237,218 | +0.12(+0.12%) |
Jun 23, 2022 | 101.14 | 102.23 | 101.10 | 101.44 | 33,324,742 | +0.77(+0.77%) |
Jun 22, 2022 | 100.98 | 101.17 | 100.61 | 100.66 | 20,534,632 | +0.73(+0.73%) |
Jun 21, 2022 | 100.50 | 100.94 | 99.82 | 99.93 | 18,463,322 | -1.02(-1.01%) |
Jun 17, 2022 | 101.03 | 101.21 | 100.34 | 100.95 | 18,776,868 | +0.20(+0.20%) |
Jun 16, 2022 | 99.25 | 101.00 | 98.98 | 100.75 | 33,157,924 | +0.11(+0.11%) |
Jun 15, 2022 | 100.24 | 100.73 | 99.39 | 100.64 | 34,234,560 | +1.55(+1.56%) |
Jun 14, 2022 | 100.06 | 100.39 | 98.86 | 99.09 | 29,615,980 | -0.52(-0.52%) |
Jun 13, 2022 | 99.97 | 100.42 | 98.80 | 99.60 | 37,693,032 | -2.35(-2.31%) |
Jun 10, 2022 | 102.41 | 102.53 | 101.35 | 101.95 | 41,232,520 | -1.00(-0.97%) |
Jun 09, 2022 | 103.38 | 103.63 | 102.90 | 102.95 | 27,190,514 | -0.68(-0.66%) |
Jun 08, 2022 | 104.02 | 104.33 | 103.62 | 103.63 | 14,885,438 | -0.60(-0.58%) |
Jun 07, 2022 | 103.96 | 104.51 | 103.88 | 104.23 | 12,239,983 | +0.55(+0.53%) |
Jun 06, 2022 | 104.34 | 104.42 | 103.61 | 103.68 | 13,239,989 | -0.74(-0.71%) |
Jun 03, 2022 | 104.00 | 104.43 | 104.00 | 104.42 | 12,402,038 | -0.33(-0.32%) |
Jun 02, 2022 | 104.85 | 104.97 | 104.14 | 104.75 | 16,069,248 | +0.05(+0.04%) |