Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 106.35 | 108.59 | 104.86 | 105.61 | 2,059,371 | -0.17(-0.16%) |
Aug 30, 2022 | 106.48 | 109.00 | 102.74 | 105.78 | 2,353,535 | +1.26(+1.21%) |
Aug 29, 2022 | 101.58 | 106.86 | 101.23 | 104.52 | 1,853,779 | +0.27(+0.26%) |
Aug 26, 2022 | 109.57 | 111.24 | 103.52 | 104.25 | 2,608,482 | -4.07(-3.76%) |
Aug 25, 2022 | 107.12 | 108.65 | 105.31 | 108.32 | 1,618,333 | +2.42(+2.29%) |
Aug 24, 2022 | 105.26 | 107.81 | 104.23 | 105.90 | 2,037,459 | +2.16(+2.08%) |
Aug 23, 2022 | 103.50 | 105.84 | 102.56 | 103.74 | 1,802,167 | +0.00(+0.00%) |
Aug 22, 2022 | 104.46 | 106.37 | 102.52 | 103.74 | 2,753,168 | -3.27(-3.06%) |
Aug 19, 2022 | 111.80 | 112.49 | 105.28 | 107.01 | 3,813,749 | -7.44(-6.50%) |
Aug 18, 2022 | 116.80 | 116.84 | 112.97 | 114.45 | 2,509,825 | -2.46(-2.10%) |
Aug 17, 2022 | 118.62 | 119.00 | 115.81 | 116.91 | 2,659,571 | -3.95(-3.27%) |
Aug 16, 2022 | 117.96 | 123.03 | 116.21 | 120.86 | 3,352,389 | +3.25(+2.76%) |
Aug 15, 2022 | 118.00 | 119.66 | 116.50 | 117.61 | 2,554,213 | -2.30(-1.92%) |
Aug 12, 2022 | 116.80 | 120.19 | 115.81 | 119.91 | 2,971,251 | +5.23(+4.56%) |
Aug 11, 2022 | 119.57 | 120.69 | 113.49 | 114.68 | 4,382,627 | -2.22(-1.90%) |
Aug 10, 2022 | 114.00 | 116.94 | 112.96 | 116.90 | 3,941,866 | +8.03(+7.38%) |
Aug 09, 2022 | 109.50 | 111.10 | 107.51 | 108.87 | 3,220,433 | -3.11(-2.78%) |
Aug 08, 2022 | 109.33 | 117.06 | 109.33 | 111.98 | 3,227,592 | +2.60(+2.38%) |
Aug 05, 2022 | 105.73 | 111.98 | 104.82 | 109.38 | 2,520,011 | +0.05(+0.05%) |
Aug 04, 2022 | 109.16 | 110.69 | 107.36 | 109.33 | 2,606,772 | +0.83(+0.76%) |
Aug 03, 2022 | 106.25 | 109.73 | 104.56 | 108.50 | 3,402,447 | +4.06(+3.89%) |
Aug 02, 2022 | 101.78 | 105.15 | 101.34 | 104.44 | 2,835,875 | +0.83(+0.80%) |
Aug 01, 2022 | 101.85 | 106.88 | 101.12 | 103.61 | 3,296,387 | -0.11(-0.11%) |
Jul 29, 2022 | 104.11 | 107.39 | 102.03 | 103.72 | 4,492,611 | -1.20(-1.14%) |
Jul 28, 2022 | 100.67 | 106.66 | 100.30 | 104.92 | 9,961,081 | +9.42(+9.86%) |
Jul 27, 2022 | 96.67 | 98.12 | 93.51 | 95.50 | 7,639,824 | +2.20(+2.36%) |
Jul 26, 2022 | 91.05 | 94.27 | 90.17 | 93.30 | 4,815,281 | -3.17(-3.29%) |
Jul 25, 2022 | 96.21 | 97.92 | 93.62 | 96.47 | 4,607,103 | -0.64(-0.66%) |
Jul 22, 2022 | 96.24 | 102.12 | 95.94 | 97.11 | 6,950,218 | +0.24(+0.25%) |
Jul 21, 2022 | 92.59 | 97.03 | 91.23 | 96.87 | 4,722,061 | +4.21(+4.54%) |
Jul 20, 2022 | 87.88 | 93.06 | 86.92 | 92.66 | 4,274,774 | +5.22(+5.97%) |
Jul 19, 2022 | 86.17 | 88.14 | 83.93 | 87.44 | 2,414,326 | +2.72(+3.21%) |
Jul 18, 2022 | 84.25 | 88.11 | 83.79 | 84.72 | 4,293,224 | +2.22(+2.69%) |
Jul 15, 2022 | 80.19 | 83.21 | 78.33 | 82.50 | 4,152,715 | +2.77(+3.47%) |
Jul 14, 2022 | 83.29 | 83.59 | 78.24 | 79.73 | 4,338,265 | -3.48(-4.18%) |
Jul 13, 2022 | 83.22 | 85.78 | 81.58 | 83.21 | 4,756,216 | -2.38(-2.78%) |
Jul 12, 2022 | 87.76 | 89.67 | 84.60 | 85.59 | 3,038,644 | -0.48(-0.56%) |
Jul 11, 2022 | 87.10 | 87.80 | 84.15 | 86.07 | 2,603,553 | -2.68(-3.02%) |
Jul 08, 2022 | 87.57 | 90.67 | 86.38 | 88.75 | 3,050,245 | -0.90(-1.00%) |
Jul 07, 2022 | 85.09 | 90.21 | 84.30 | 89.65 | 4,031,580 | +3.71(+4.32%) |
Jul 06, 2022 | 88.10 | 91.58 | 85.21 | 85.94 | 4,284,983 | -2.30(-2.61%) |
Jul 05, 2022 | 79.09 | 88.37 | 77.59 | 88.24 | 6,085,497 | +8.43(+10.56%) |
Jul 01, 2022 | 74.73 | 80.75 | 74.70 | 79.81 | 5,655,968 | +6.60(+9.02%) |
Jun 30, 2022 | 74.58 | 74.78 | 70.46 | 73.21 | 3,722,695 | -1.59(-2.13%) |
Jun 29, 2022 | 73.08 | 75.40 | 71.30 | 74.80 | 2,681,802 | +0.76(+1.03%) |
Jun 28, 2022 | 79.11 | 80.50 | 73.95 | 74.04 | 3,936,593 | -6.61(-8.20%) |
Jun 27, 2022 | 82.08 | 84.13 | 78.65 | 80.65 | 4,920,820 | -2.97(-3.55%) |
Jun 24, 2022 | 80.00 | 83.65 | 79.61 | 83.62 | 3,222,751 | +4.89(+6.21%) |
Jun 23, 2022 | 74.50 | 79.61 | 74.47 | 78.73 | 3,365,218 | +4.64(+6.26%) |
Jun 22, 2022 | 70.77 | 75.29 | 70.56 | 74.09 | 2,789,200 | +2.28(+3.18%) |
Jun 21, 2022 | 73.33 | 75.88 | 71.45 | 71.81 | 3,267,335 | -0.30(-0.42%) |
Jun 17, 2022 | 69.50 | 74.32 | 69.43 | 72.11 | 7,379,453 | +3.11(+4.51%) |
Jun 16, 2022 | 71.61 | 71.86 | 67.01 | 69.00 | 6,016,710 | -7.05(-9.27%) |
Jun 15, 2022 | 72.57 | 77.33 | 72.07 | 76.05 | 3,880,326 | +4.44(+6.20%) |
Jun 14, 2022 | 71.57 | 73.84 | 70.11 | 71.61 | 3,426,329 | +0.24(+0.34%) |
Jun 13, 2022 | 72.16 | 74.40 | 69.74 | 71.37 | 4,629,007 | -4.47(-5.89%) |
Jun 10, 2022 | 79.96 | 81.67 | 75.29 | 75.84 | 4,330,782 | -7.23(-8.70%) |
Jun 09, 2022 | 83.95 | 85.94 | 82.23 | 83.07 | 2,586,447 | -1.81(-2.13%) |
Jun 08, 2022 | 82.32 | 87.02 | 81.79 | 84.88 | 4,137,062 | +3.40(+4.17%) |
Jun 07, 2022 | 80.98 | 82.58 | 78.75 | 81.48 | 3,788,368 | -2.35(-2.80%) |
Jun 06, 2022 | 82.19 | 84.99 | 81.02 | 83.83 | 2,831,210 | +2.85(+3.52%) |
Jun 03, 2022 | 84.49 | 84.94 | 80.39 | 80.98 | 3,927,128 | -6.31(-7.23%) |
Jun 02, 2022 | 81.44 | 87.94 | 80.81 | 87.29 | 3,779,963 | +6.35(+7.85%) |