Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.22 | 109.68 | 107.36 | 108.29 | 1,511,959 | -0.32(-0.30%) |
Aug 30, 2022 | 108.94 | 109.57 | 107.82 | 108.61 | 1,215,741 | -0.51(-0.47%) |
Aug 29, 2022 | 108.79 | 110.25 | 108.04 | 109.12 | 814,672 | -0.27(-0.24%) |
Aug 26, 2022 | 112.96 | 113.35 | 109.27 | 109.39 | 786,309 | -4.02(-3.55%) |
Aug 25, 2022 | 113.50 | 115.00 | 111.65 | 113.41 | 1,244,935 | +0.61(+0.54%) |
Aug 24, 2022 | 110.82 | 113.13 | 110.82 | 112.80 | 1,206,748 | +1.79(+1.62%) |
Aug 23, 2022 | 110.23 | 111.74 | 110.23 | 111.01 | 1,372,527 | +0.99(+0.90%) |
Aug 22, 2022 | 110.31 | 111.06 | 109.58 | 110.02 | 1,072,250 | -1.08(-0.97%) |
Aug 19, 2022 | 112.39 | 112.79 | 111.04 | 111.10 | 929,116 | -1.57(-1.39%) |
Aug 18, 2022 | 110.44 | 112.87 | 110.22 | 112.67 | 894,194 | +2.52(+2.29%) |
Aug 17, 2022 | 110.17 | 111.34 | 109.33 | 110.14 | 1,294,144 | -1.37(-1.22%) |
Aug 16, 2022 | 111.80 | 112.36 | 111.20 | 111.51 | 887,418 | -0.32(-0.29%) |
Aug 15, 2022 | 110.99 | 112.78 | 110.33 | 111.83 | 1,106,412 | +0.58(+0.52%) |
Aug 12, 2022 | 111.56 | 112.40 | 110.70 | 111.25 | 1,184,917 | -0.14(-0.13%) |
Aug 11, 2022 | 110.71 | 112.88 | 109.74 | 111.40 | 1,419,082 | +1.74(+1.58%) |
Aug 10, 2022 | 107.19 | 110.03 | 106.66 | 109.66 | 1,431,236 | +3.45(+3.25%) |
Aug 09, 2022 | 106.40 | 108.47 | 105.79 | 106.21 | 1,283,621 | +0.73(+0.69%) |
Aug 08, 2022 | 104.10 | 106.47 | 104.00 | 105.48 | 1,332,862 | +1.38(+1.32%) |
Aug 05, 2022 | 101.90 | 104.22 | 101.76 | 104.10 | 721,700 | +2.11(+2.06%) |
Aug 04, 2022 | 103.80 | 104.13 | 101.45 | 102.00 | 1,161,135 | -1.62(-1.57%) |
Aug 03, 2022 | 104.30 | 104.33 | 102.42 | 103.62 | 949,569 | +0.19(+0.18%) |
Aug 02, 2022 | 104.22 | 104.42 | 101.69 | 103.43 | 1,747,055 | -0.63(-0.61%) |
Aug 01, 2022 | 104.57 | 105.16 | 102.33 | 104.06 | 1,442,609 | -0.95(-0.90%) |
Jul 29, 2022 | 102.52 | 105.10 | 102.33 | 105.01 | 1,879,522 | +2.50(+2.43%) |
Jul 28, 2022 | 98.79 | 103.30 | 96.56 | 102.52 | 3,455,199 | +6.58(+6.86%) |
Jul 27, 2022 | 94.72 | 96.58 | 93.35 | 95.93 | 1,747,024 | +1.21(+1.28%) |
Jul 26, 2022 | 95.14 | 95.37 | 93.51 | 94.72 | 986,239 | -0.95(-0.99%) |
Jul 25, 2022 | 97.30 | 97.30 | 95.37 | 95.67 | 926,796 | -1.08(-1.12%) |
Jul 22, 2022 | 96.70 | 97.07 | 95.99 | 96.75 | 767,106 | +0.58(+0.60%) |
Jul 21, 2022 | 96.40 | 96.57 | 95.54 | 96.17 | 991,199 | -0.35(-0.36%) |
Jul 20, 2022 | 95.74 | 96.89 | 95.49 | 96.52 | 1,162,707 | +0.78(+0.81%) |
Jul 19, 2022 | 93.77 | 96.08 | 92.96 | 95.74 | 1,434,832 | +2.26(+2.41%) |
Jul 18, 2022 | 94.13 | 94.73 | 93.27 | 93.49 | 910,115 | +0.07(+0.07%) |
Jul 15, 2022 | 91.36 | 93.86 | 91.24 | 93.42 | 1,501,890 | +2.76(+3.04%) |
Jul 14, 2022 | 89.62 | 90.81 | 89.02 | 90.66 | 849,565 | +0.38(+0.42%) |
Jul 13, 2022 | 91.85 | 92.14 | 89.13 | 90.28 | 1,155,045 | -1.65(-1.80%) |
Jul 12, 2022 | 92.04 | 93.46 | 89.74 | 91.93 | 1,295,788 | -0.94(-1.01%) |
Jul 11, 2022 | 95.11 | 95.69 | 92.40 | 92.87 | 864,964 | -2.24(-2.35%) |
Jul 08, 2022 | 96.01 | 96.86 | 94.36 | 95.11 | 1,240,935 | +0.00(+0.00%) |
Jul 07, 2022 | 96.74 | 97.54 | 94.33 | 95.11 | 1,562,048 | -0.74(-0.77%) |
Jul 06, 2022 | 94.86 | 96.22 | 92.78 | 95.85 | 1,716,480 | +1.50(+1.59%) |
Jul 05, 2022 | 97.01 | 97.12 | 92.98 | 94.35 | 1,238,428 | -2.47(-2.55%) |
Jul 01, 2022 | 96.24 | 97.30 | 95.12 | 96.82 | 1,008,596 | +0.65(+0.68%) |
Jun 30, 2022 | 96.01 | 96.96 | 95.17 | 96.16 | 1,563,134 | -0.08(-0.08%) |
Jun 29, 2022 | 96.11 | 96.90 | 95.17 | 96.24 | 616,819 | +0.36(+0.38%) |
Jun 28, 2022 | 98.92 | 99.76 | 95.62 | 95.88 | 1,110,306 | -3.86(-3.87%) |
Jun 27, 2022 | 99.16 | 100.33 | 98.88 | 99.74 | 604,037 | +1.21(+1.23%) |
Jun 24, 2022 | 95.85 | 99.07 | 95.85 | 98.52 | 1,281,364 | +3.39(+3.56%) |
Jun 23, 2022 | 95.75 | 95.75 | 93.81 | 95.14 | 652,710 | +0.37(+0.39%) |
Jun 22, 2022 | 94.86 | 95.41 | 93.86 | 94.77 | 813,751 | -1.28(-1.33%) |
Jun 21, 2022 | 95.35 | 96.08 | 94.48 | 96.05 | 869,959 | +2.13(+2.27%) |
Jun 17, 2022 | 95.69 | 95.97 | 93.27 | 93.91 | 2,657,468 | -1.98(-2.07%) |
Jun 16, 2022 | 97.01 | 97.73 | 95.37 | 95.90 | 1,309,707 | -1.94(-1.99%) |
Jun 15, 2022 | 100.48 | 101.70 | 96.82 | 97.84 | 1,861,063 | -3.04(-3.02%) |
Jun 14, 2022 | 98.98 | 110.03 | 98.71 | 100.89 | 4,249,476 | +5.72(+6.01%) |
Jun 13, 2022 | 94.94 | 96.71 | 94.10 | 95.17 | 1,801,799 | -1.34(-1.39%) |
Jun 10, 2022 | 96.07 | 97.40 | 95.46 | 96.50 | 902,507 | -0.37(-0.38%) |
Jun 09, 2022 | 97.86 | 99.43 | 96.84 | 96.87 | 871,210 | -1.53(-1.55%) |
Jun 08, 2022 | 100.69 | 101.02 | 97.90 | 98.40 | 967,383 | -3.19(-3.14%) |
Jun 07, 2022 | 103.17 | 103.17 | 101.39 | 101.59 | 851,544 | -2.14(-2.06%) |
Jun 06, 2022 | 102.66 | 104.48 | 101.99 | 103.72 | 817,173 | +1.25(+1.22%) |
Jun 03, 2022 | 101.83 | 103.60 | 101.59 | 102.47 | 824,550 | +0.43(+0.42%) |
Jun 02, 2022 | 103.64 | 103.87 | 101.17 | 102.04 | 1,214,436 | -0.78(-0.76%) |