Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 117.98 | 118.82 | 115.88 | 116.28 | 48,277 | -1.72(-1.46%) |
Aug 30, 2022 | 120.05 | 120.13 | 117.96 | 118.01 | 22,910 | -1.55(-1.30%) |
Aug 29, 2022 | 119.20 | 121.00 | 118.44 | 119.56 | 46,420 | -1.03(-0.85%) |
Aug 26, 2022 | 126.07 | 126.07 | 120.54 | 120.59 | 45,174 | -5.02(-3.99%) |
Aug 25, 2022 | 123.70 | 125.63 | 123.26 | 125.60 | 31,455 | +3.04(+2.48%) |
Aug 24, 2022 | 121.61 | 123.28 | 120.35 | 122.57 | 39,272 | +1.10(+0.91%) |
Aug 23, 2022 | 121.41 | 122.61 | 120.49 | 121.46 | 70,394 | -0.22(-0.18%) |
Aug 22, 2022 | 123.84 | 124.51 | 121.64 | 121.68 | 58,198 | -3.76(-3.00%) |
Aug 19, 2022 | 127.34 | 127.34 | 123.55 | 125.44 | 69,839 | -3.80(-2.94%) |
Aug 18, 2022 | 129.35 | 130.23 | 127.52 | 129.25 | 63,274 | +0.00(+0.00%) |
Aug 17, 2022 | 129.64 | 129.89 | 127.87 | 129.25 | 66,795 | -1.34(-1.03%) |
Aug 16, 2022 | 129.25 | 130.71 | 129.25 | 130.59 | 49,585 | +0.92(+0.71%) |
Aug 15, 2022 | 131.81 | 131.81 | 128.33 | 129.68 | 49,855 | -2.58(-1.95%) |
Aug 12, 2022 | 126.45 | 132.44 | 126.41 | 132.25 | 88,524 | +5.15(+4.05%) |
Aug 11, 2022 | 123.45 | 127.26 | 123.41 | 127.11 | 85,549 | +3.70(+3.00%) |
Aug 10, 2022 | 124.12 | 124.68 | 121.67 | 123.40 | 49,272 | +4.18(+3.51%) |
Aug 09, 2022 | 122.30 | 122.33 | 118.60 | 119.22 | 64,323 | -3.76(-3.06%) |
Aug 08, 2022 | 123.03 | 124.64 | 121.84 | 122.98 | 34,264 | +1.17(+0.96%) |
Aug 05, 2022 | 119.81 | 122.27 | 119.19 | 121.82 | 38,618 | -0.13(-0.11%) |
Aug 04, 2022 | 122.92 | 124.43 | 119.04 | 121.95 | 112,559 | -3.24(-2.59%) |
Aug 03, 2022 | 120.69 | 128.38 | 120.69 | 125.19 | 86,247 | +2.78(+2.27%) |
Aug 02, 2022 | 122.79 | 123.70 | 122.23 | 122.42 | 90,008 | -0.59(-0.48%) |
Aug 01, 2022 | 123.72 | 124.42 | 122.11 | 123.00 | 54,659 | -1.41(-1.14%) |
Jul 29, 2022 | 124.18 | 124.89 | 123.48 | 124.42 | 40,737 | +0.45(+0.36%) |
Jul 28, 2022 | 123.80 | 124.83 | 123.00 | 123.97 | 91,114 | +0.35(+0.28%) |
Jul 27, 2022 | 122.31 | 123.65 | 121.32 | 123.62 | 63,039 | +2.07(+1.70%) |
Jul 26, 2022 | 121.10 | 122.28 | 120.61 | 121.55 | 41,594 | -0.03(-0.02%) |
Jul 25, 2022 | 121.43 | 121.93 | 120.36 | 121.58 | 72,024 | +0.52(+0.43%) |
Jul 22, 2022 | 122.12 | 123.49 | 120.64 | 121.06 | 39,872 | -0.48(-0.39%) |
Jul 21, 2022 | 119.37 | 121.84 | 118.80 | 121.54 | 26,901 | +1.51(+1.26%) |
Jul 20, 2022 | 119.36 | 120.67 | 118.50 | 120.03 | 31,978 | +1.01(+0.84%) |
Jul 19, 2022 | 117.95 | 120.40 | 117.30 | 119.02 | 64,679 | +2.54(+2.18%) |
Jul 18, 2022 | 114.49 | 118.18 | 114.33 | 116.48 | 61,345 | +4.05(+3.60%) |
Jul 15, 2022 | 109.35 | 112.68 | 109.21 | 112.43 | 45,684 | +3.36(+3.08%) |
Jul 14, 2022 | 112.30 | 113.48 | 108.01 | 109.08 | 59,822 | -5.09(-4.46%) |
Jul 13, 2022 | 112.00 | 114.87 | 112.00 | 114.16 | 55,950 | +0.26(+0.23%) |
Jul 12, 2022 | 110.61 | 114.42 | 110.61 | 113.91 | 92,238 | +2.79(+2.51%) |
Jul 11, 2022 | 113.40 | 113.40 | 110.82 | 111.12 | 37,293 | -2.98(-2.61%) |
Jul 08, 2022 | 114.00 | 114.59 | 112.51 | 114.09 | 43,316 | -0.69(-0.60%) |
Jul 07, 2022 | 110.66 | 114.86 | 110.66 | 114.78 | 61,870 | +4.54(+4.12%) |
Jul 06, 2022 | 115.92 | 116.45 | 109.28 | 110.24 | 79,024 | -1.43(-1.28%) |
Jul 05, 2022 | 109.64 | 112.44 | 107.63 | 111.67 | 86,854 | -0.25(-0.22%) |
Jul 01, 2022 | 108.48 | 111.96 | 108.48 | 111.92 | 46,572 | +2.70(+2.47%) |
Jun 30, 2022 | 106.34 | 109.36 | 104.92 | 109.23 | 57,443 | +1.74(+1.62%) |
Jun 29, 2022 | 107.58 | 107.66 | 105.96 | 107.48 | 34,618 | -0.44(-0.41%) |
Jun 28, 2022 | 109.11 | 110.49 | 107.44 | 107.92 | 45,967 | +0.28(+0.26%) |
Jun 27, 2022 | 108.94 | 109.17 | 107.44 | 107.64 | 50,213 | -1.10(-1.02%) |
Jun 24, 2022 | 108.61 | 109.91 | 108.29 | 108.75 | 34,263 | +1.23(+1.15%) |
Jun 23, 2022 | 104.54 | 107.78 | 104.54 | 107.51 | 68,170 | +2.91(+2.78%) |
Jun 22, 2022 | 102.00 | 104.95 | 101.98 | 104.60 | 46,802 | +0.86(+0.82%) |
Jun 21, 2022 | 103.35 | 105.49 | 102.12 | 103.75 | 56,012 | +2.52(+2.48%) |
Jun 17, 2022 | 97.44 | 102.01 | 97.44 | 101.23 | 55,562 | +3.97(+4.08%) |
Jun 16, 2022 | 100.38 | 101.14 | 96.83 | 97.26 | 59,574 | -5.56(-5.41%) |
Jun 15, 2022 | 103.25 | 103.66 | 100.78 | 102.82 | 177,002 | +0.92(+0.91%) |
Jun 14, 2022 | 104.00 | 104.51 | 101.73 | 101.90 | 83,451 | -1.58(-1.53%) |
Jun 13, 2022 | 106.31 | 106.78 | 102.87 | 103.48 | 90,459 | -5.20(-4.78%) |
Jun 10, 2022 | 110.23 | 116.19 | 106.50 | 108.68 | 83,437 | -3.43(-3.06%) |
Jun 09, 2022 | 115.71 | 115.76 | 111.91 | 112.11 | 48,344 | -4.74(-4.06%) |
Jun 08, 2022 | 117.62 | 118.24 | 115.71 | 116.85 | 96,179 | -1.64(-1.38%) |
Jun 07, 2022 | 116.20 | 118.70 | 116.20 | 118.49 | 58,182 | +1.36(+1.16%) |
Jun 06, 2022 | 118.42 | 119.52 | 116.97 | 117.13 | 51,712 | +0.30(+0.26%) |
Jun 03, 2022 | 115.81 | 117.72 | 114.91 | 116.83 | 92,031 | -0.80(-0.68%) |
Jun 02, 2022 | 114.83 | 117.79 | 114.23 | 117.62 | 85,660 | +2.62(+2.28%) |