Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 111.73 | 112.35 | 107.31 | 107.52 | 165,308 | -4.36(-3.90%) |
Aug 30, 2022 | 115.41 | 115.46 | 111.71 | 111.88 | 128,467 | -2.77(-2.41%) |
Aug 29, 2022 | 114.84 | 116.39 | 114.34 | 114.64 | 100,006 | -1.35(-1.16%) |
Aug 26, 2022 | 123.24 | 123.50 | 115.80 | 115.99 | 107,478 | -6.51(-5.32%) |
Aug 25, 2022 | 120.55 | 123.59 | 120.55 | 122.50 | 124,560 | +1.88(+1.55%) |
Aug 24, 2022 | 119.53 | 121.84 | 119.02 | 120.63 | 152,589 | +1.48(+1.25%) |
Aug 23, 2022 | 118.30 | 120.18 | 117.71 | 119.15 | 145,400 | +1.18(+1.00%) |
Aug 22, 2022 | 120.60 | 121.09 | 117.72 | 117.97 | 120,358 | -5.56(-4.50%) |
Aug 19, 2022 | 125.16 | 126.08 | 122.77 | 123.53 | 80,299 | -2.38(-1.89%) |
Aug 18, 2022 | 125.46 | 126.38 | 124.48 | 125.91 | 105,653 | +1.01(+0.81%) |
Aug 17, 2022 | 126.24 | 126.24 | 123.96 | 124.90 | 81,849 | -3.10(-2.42%) |
Aug 16, 2022 | 126.30 | 129.81 | 125.53 | 128.00 | 127,506 | +1.33(+1.05%) |
Aug 15, 2022 | 124.33 | 126.77 | 123.47 | 126.67 | 153,506 | +1.81(+1.45%) |
Aug 12, 2022 | 124.62 | 125.11 | 122.94 | 124.86 | 127,664 | +0.16(+0.13%) |
Aug 11, 2022 | 122.49 | 125.19 | 122.49 | 124.70 | 95,212 | +3.41(+2.81%) |
Aug 10, 2022 | 121.20 | 122.62 | 119.99 | 121.30 | 180,348 | +3.19(+2.70%) |
Aug 09, 2022 | 121.39 | 121.39 | 116.42 | 118.11 | 222,119 | -2.91(-2.40%) |
Aug 08, 2022 | 120.17 | 123.34 | 120.08 | 121.01 | 182,970 | +1.01(+0.84%) |
Aug 05, 2022 | 116.33 | 120.40 | 116.04 | 120.00 | 160,446 | +3.11(+2.66%) |
Aug 04, 2022 | 122.05 | 122.65 | 116.39 | 116.89 | 222,085 | -5.34(-4.37%) |
Aug 03, 2022 | 113.06 | 122.71 | 113.06 | 122.24 | 479,018 | +9.33(+8.26%) |
Aug 02, 2022 | 125.44 | 125.44 | 112.29 | 112.91 | 675,891 | -6.15(-5.17%) |
Aug 01, 2022 | 122.28 | 122.49 | 116.89 | 119.06 | 349,342 | -6.29(-5.02%) |
Jul 29, 2022 | 124.55 | 125.69 | 122.17 | 125.35 | 235,816 | +0.81(+0.65%) |
Jul 28, 2022 | 121.61 | 125.33 | 121.61 | 124.55 | 144,229 | +4.15(+3.45%) |
Jul 27, 2022 | 120.40 | 121.63 | 117.65 | 120.40 | 131,495 | +0.05(+0.05%) |
Jul 26, 2022 | 120.27 | 121.83 | 118.53 | 120.34 | 198,158 | -0.45(-0.38%) |
Jul 25, 2022 | 120.84 | 122.41 | 119.39 | 120.80 | 328,942 | +0.35(+0.29%) |
Jul 22, 2022 | 121.41 | 121.56 | 118.71 | 120.44 | 173,496 | -0.22(-0.18%) |
Jul 21, 2022 | 119.79 | 121.12 | 118.74 | 120.67 | 201,837 | +0.06(+0.05%) |
Jul 20, 2022 | 116.50 | 120.77 | 116.28 | 120.60 | 159,810 | +3.83(+3.28%) |
Jul 19, 2022 | 114.51 | 117.49 | 113.82 | 116.77 | 203,198 | +4.26(+3.79%) |
Jul 18, 2022 | 113.36 | 113.66 | 111.58 | 112.51 | 206,326 | +0.06(+0.05%) |
Jul 15, 2022 | 112.64 | 113.50 | 111.17 | 112.45 | 168,248 | +1.74(+1.58%) |
Jul 14, 2022 | 109.20 | 111.23 | 108.59 | 110.71 | 209,282 | -0.16(-0.14%) |
Jul 13, 2022 | 108.54 | 111.85 | 108.26 | 110.87 | 106,352 | +1.01(+0.92%) |
Jul 12, 2022 | 108.15 | 112.80 | 108.15 | 109.86 | 171,280 | +2.13(+1.98%) |
Jul 11, 2022 | 110.88 | 111.68 | 107.36 | 107.72 | 160,647 | -3.37(-3.03%) |
Jul 08, 2022 | 111.05 | 111.91 | 109.26 | 111.09 | 154,217 | -0.15(-0.13%) |
Jul 07, 2022 | 108.29 | 111.80 | 108.16 | 111.24 | 215,363 | +4.64(+4.35%) |
Jul 06, 2022 | 110.34 | 111.65 | 104.27 | 106.60 | 233,956 | -4.73(-4.25%) |
Jul 05, 2022 | 103.81 | 111.60 | 103.81 | 111.33 | 226,576 | +5.03(+4.73%) |
Jul 01, 2022 | 102.94 | 108.25 | 102.94 | 106.30 | 196,266 | +2.49(+2.40%) |
Jun 30, 2022 | 103.40 | 105.79 | 102.33 | 103.82 | 197,716 | -1.59(-1.51%) |
Jun 29, 2022 | 106.75 | 106.75 | 103.97 | 105.40 | 126,910 | -1.63(-1.53%) |
Jun 28, 2022 | 108.28 | 110.78 | 106.23 | 107.04 | 171,659 | -0.92(-0.85%) |
Jun 27, 2022 | 107.66 | 108.84 | 106.53 | 107.95 | 171,522 | +1.88(+1.78%) |
Jun 24, 2022 | 102.25 | 106.07 | 102.25 | 106.07 | 287,101 | +4.35(+4.28%) |
Jun 23, 2022 | 99.57 | 102.84 | 99.57 | 101.72 | 179,714 | +2.46(+2.48%) |
Jun 22, 2022 | 97.49 | 101.14 | 97.49 | 99.26 | 138,235 | +0.89(+0.91%) |
Jun 21, 2022 | 100.03 | 100.34 | 96.50 | 98.37 | 176,375 | +1.37(+1.42%) |
Jun 17, 2022 | 96.58 | 98.04 | 95.85 | 97.00 | 265,230 | +1.57(+1.64%) |
Jun 16, 2022 | 101.57 | 101.57 | 94.97 | 95.43 | 237,799 | -8.44(-8.12%) |
Jun 15, 2022 | 104.83 | 105.16 | 102.75 | 103.86 | 157,197 | +0.30(+0.29%) |
Jun 14, 2022 | 102.80 | 104.62 | 102.55 | 103.57 | 174,659 | +1.50(+1.47%) |
Jun 13, 2022 | 102.03 | 104.19 | 101.68 | 102.06 | 240,456 | -3.61(-3.42%) |
Jun 10, 2022 | 107.47 | 109.20 | 105.04 | 105.67 | 172,125 | -3.44(-3.16%) |
Jun 09, 2022 | 108.93 | 110.07 | 107.31 | 109.11 | 110,524 | +1.13(+1.05%) |
Jun 08, 2022 | 108.06 | 109.48 | 106.98 | 107.98 | 194,445 | -0.71(-0.66%) |
Jun 07, 2022 | 107.22 | 110.66 | 106.44 | 108.70 | 136,369 | +0.19(+0.17%) |
Jun 06, 2022 | 108.52 | 108.92 | 107.20 | 108.51 | 327,042 | +1.40(+1.31%) |
Jun 03, 2022 | 108.27 | 108.27 | 106.12 | 107.11 | 185,174 | -1.07(-0.99%) |
Jun 02, 2022 | 107.52 | 108.88 | 106.80 | 108.18 | 211,938 | +1.40(+1.31%) |