Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 115.37 | 115.61 | 112.92 | 113.79 | 330,189 | -2.19(-1.89%) |
Aug 30, 2022 | 118.31 | 118.50 | 115.60 | 115.98 | 394,167 | -1.44(-1.22%) |
Aug 29, 2022 | 116.00 | 118.65 | 115.16 | 117.42 | 224,299 | +0.36(+0.30%) |
Aug 26, 2022 | 119.55 | 120.04 | 116.53 | 117.06 | 280,061 | -2.33(-1.96%) |
Aug 25, 2022 | 116.42 | 120.71 | 116.00 | 119.39 | 342,557 | +3.38(+2.91%) |
Aug 24, 2022 | 113.76 | 116.13 | 112.87 | 116.02 | 235,415 | +1.39(+1.21%) |
Aug 23, 2022 | 113.63 | 116.56 | 113.55 | 114.63 | 239,440 | +1.06(+0.94%) |
Aug 22, 2022 | 113.89 | 115.07 | 112.93 | 113.57 | 297,935 | -1.86(-1.61%) |
Aug 19, 2022 | 116.42 | 116.73 | 113.92 | 115.43 | 321,836 | -2.05(-1.74%) |
Aug 18, 2022 | 117.01 | 118.20 | 115.51 | 117.47 | 207,225 | +0.58(+0.50%) |
Aug 17, 2022 | 118.75 | 119.48 | 116.41 | 116.90 | 239,787 | -2.92(-2.44%) |
Aug 16, 2022 | 115.01 | 122.49 | 115.01 | 119.82 | 514,385 | +6.37(+5.61%) |
Aug 15, 2022 | 112.91 | 113.62 | 112.15 | 113.45 | 229,904 | -0.37(-0.32%) |
Aug 12, 2022 | 113.87 | 114.48 | 112.87 | 113.82 | 175,358 | -0.33(-0.29%) |
Aug 11, 2022 | 115.00 | 115.64 | 113.65 | 114.15 | 263,682 | +0.92(+0.81%) |
Aug 10, 2022 | 113.24 | 115.39 | 112.47 | 113.23 | 286,900 | +2.58(+2.33%) |
Aug 09, 2022 | 111.94 | 111.94 | 109.14 | 110.65 | 313,343 | -1.72(-1.53%) |
Aug 08, 2022 | 111.55 | 115.06 | 110.80 | 112.37 | 528,553 | +1.20(+1.08%) |
Aug 05, 2022 | 111.44 | 113.63 | 110.63 | 111.17 | 452,909 | -0.61(-0.54%) |
Aug 04, 2022 | 111.68 | 113.30 | 111.61 | 111.77 | 301,899 | -0.85(-0.75%) |
Aug 03, 2022 | 112.32 | 114.24 | 111.59 | 112.62 | 299,427 | +1.06(+0.95%) |
Aug 02, 2022 | 113.90 | 114.25 | 110.55 | 111.56 | 513,134 | -3.37(-2.93%) |
Aug 01, 2022 | 109.57 | 116.67 | 109.57 | 114.94 | 491,085 | +4.95(+4.50%) |
Jul 29, 2022 | 109.12 | 110.95 | 106.53 | 109.99 | 385,461 | +1.29(+1.18%) |
Jul 28, 2022 | 105.39 | 109.08 | 103.22 | 108.70 | 577,893 | +3.06(+2.89%) |
Jul 27, 2022 | 106.44 | 106.44 | 102.07 | 105.64 | 611,570 | +1.56(+1.49%) |
Jul 26, 2022 | 105.42 | 106.04 | 103.41 | 104.09 | 494,788 | -1.80(-1.70%) |
Jul 25, 2022 | 107.01 | 107.87 | 104.84 | 105.89 | 366,775 | +0.15(+0.14%) |
Jul 22, 2022 | 105.77 | 108.23 | 105.25 | 105.73 | 401,734 | +1.07(+1.02%) |
Jul 21, 2022 | 106.07 | 106.07 | 102.53 | 104.67 | 552,013 | -2.12(-1.99%) |
Jul 20, 2022 | 106.84 | 107.71 | 103.75 | 106.79 | 602,990 | -1.22(-1.13%) |
Jul 19, 2022 | 105.10 | 108.23 | 104.19 | 108.01 | 412,169 | +4.57(+4.42%) |
Jul 18, 2022 | 102.87 | 106.17 | 101.75 | 103.44 | 413,273 | +2.09(+2.06%) |
Jul 15, 2022 | 100.30 | 102.97 | 99.32 | 101.35 | 385,273 | +2.08(+2.10%) |
Jul 14, 2022 | 100.11 | 100.83 | 97.17 | 99.27 | 453,867 | -3.91(-3.79%) |
Jul 13, 2022 | 103.22 | 104.26 | 101.65 | 103.18 | 350,040 | -1.26(-1.21%) |
Jul 12, 2022 | 102.47 | 106.47 | 102.36 | 104.44 | 284,593 | +2.09(+2.05%) |
Jul 11, 2022 | 103.76 | 105.47 | 102.24 | 102.34 | 278,059 | -2.29(-2.19%) |
Jul 08, 2022 | 105.64 | 106.49 | 103.90 | 104.63 | 287,439 | -0.58(-0.55%) |
Jul 07, 2022 | 101.46 | 105.64 | 101.46 | 105.20 | 359,432 | +4.97(+4.95%) |
Jul 06, 2022 | 102.46 | 103.96 | 99.36 | 100.24 | 485,740 | -2.92(-2.83%) |
Jul 05, 2022 | 100.08 | 103.63 | 99.02 | 103.16 | 376,377 | +0.58(+0.56%) |
Jul 01, 2022 | 100.20 | 103.00 | 99.17 | 102.58 | 364,574 | +2.01(+2.00%) |
Jun 30, 2022 | 103.61 | 103.80 | 98.53 | 100.57 | 572,280 | -5.15(-4.87%) |
Jun 29, 2022 | 106.17 | 107.14 | 104.44 | 105.72 | 332,610 | -0.68(-0.64%) |
Jun 28, 2022 | 108.08 | 109.97 | 106.34 | 106.40 | 313,245 | -0.43(-0.40%) |
Jun 27, 2022 | 107.82 | 108.58 | 106.18 | 106.84 | 319,230 | +0.04(+0.04%) |
Jun 24, 2022 | 101.93 | 106.92 | 101.93 | 106.80 | 645,141 | +5.02(+4.94%) |
Jun 23, 2022 | 101.36 | 103.43 | 99.31 | 101.77 | 451,399 | -0.06(-0.06%) |
Jun 22, 2022 | 99.23 | 102.83 | 98.57 | 101.83 | 374,095 | +0.72(+0.71%) |
Jun 21, 2022 | 104.33 | 105.51 | 100.62 | 101.11 | 528,983 | -0.78(-0.76%) |
Jun 17, 2022 | 99.06 | 102.17 | 98.59 | 101.89 | 773,487 | +3.44(+3.49%) |
Jun 16, 2022 | 106.82 | 107.12 | 97.79 | 98.45 | 472,133 | -11.11(-10.14%) |
Jun 15, 2022 | 109.59 | 112.74 | 107.79 | 109.56 | 452,590 | +0.94(+0.87%) |
Jun 14, 2022 | 106.66 | 110.87 | 106.46 | 108.61 | 377,703 | +2.80(+2.64%) |
Jun 13, 2022 | 107.75 | 109.05 | 105.46 | 105.82 | 334,562 | -5.16(-4.65%) |
Jun 10, 2022 | 114.16 | 116.35 | 109.89 | 110.98 | 395,155 | -5.50(-4.73%) |
Jun 09, 2022 | 115.71 | 118.74 | 114.33 | 116.48 | 473,261 | +0.99(+0.86%) |
Jun 08, 2022 | 115.70 | 117.32 | 114.81 | 115.49 | 423,942 | -0.62(-0.54%) |
Jun 07, 2022 | 114.11 | 116.42 | 112.67 | 116.12 | 323,421 | +0.69(+0.60%) |
Jun 06, 2022 | 112.70 | 116.41 | 111.49 | 115.42 | 424,447 | +2.83(+2.52%) |
Jun 03, 2022 | 111.36 | 112.70 | 108.16 | 112.59 | 313,548 | +0.28(+0.25%) |
Jun 02, 2022 | 112.28 | 112.61 | 110.28 | 112.31 | 284,246 | +0.65(+0.58%) |