Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 105.37 | 105.75 | 103.93 | 104.81 | 639,149 | -0.67(-0.64%) |
Aug 30, 2022 | 107.53 | 107.94 | 104.97 | 105.48 | 359,895 | -1.43(-1.34%) |
Aug 29, 2022 | 106.54 | 107.82 | 106.20 | 106.91 | 338,411 | -0.28(-0.26%) |
Aug 26, 2022 | 111.39 | 111.39 | 107.05 | 107.19 | 417,236 | -4.19(-3.76%) |
Aug 25, 2022 | 108.97 | 111.47 | 108.77 | 111.38 | 431,609 | +3.02(+2.79%) |
Aug 24, 2022 | 108.92 | 109.18 | 107.76 | 108.36 | 550,571 | -1.28(-1.17%) |
Aug 23, 2022 | 109.72 | 110.88 | 109.61 | 109.64 | 326,319 | -0.02(-0.02%) |
Aug 22, 2022 | 111.14 | 111.14 | 109.43 | 109.66 | 389,802 | -3.05(-2.71%) |
Aug 19, 2022 | 114.49 | 114.49 | 112.45 | 112.71 | 278,580 | -2.38(-2.07%) |
Aug 18, 2022 | 113.13 | 115.25 | 113.06 | 115.09 | 472,161 | +2.30(+2.04%) |
Aug 17, 2022 | 113.78 | 114.20 | 111.45 | 112.79 | 312,556 | -1.88(-1.64%) |
Aug 16, 2022 | 114.22 | 115.50 | 114.09 | 114.67 | 423,551 | +0.02(+0.02%) |
Aug 15, 2022 | 113.95 | 115.83 | 113.95 | 114.65 | 370,275 | +0.26(+0.23%) |
Aug 12, 2022 | 112.08 | 114.62 | 112.08 | 114.39 | 334,472 | +2.90(+2.60%) |
Aug 11, 2022 | 111.71 | 112.65 | 110.05 | 111.49 | 461,531 | +0.07(+0.06%) |
Aug 10, 2022 | 109.18 | 111.69 | 108.92 | 111.42 | 377,105 | +3.72(+3.45%) |
Aug 09, 2022 | 112.75 | 112.75 | 107.19 | 107.70 | 694,281 | -5.69(-5.02%) |
Aug 08, 2022 | 116.42 | 117.01 | 112.93 | 113.39 | 590,713 | -2.38(-2.06%) |
Aug 05, 2022 | 116.90 | 117.47 | 114.88 | 115.77 | 760,131 | -3.34(-2.80%) |
Aug 04, 2022 | 122.90 | 123.46 | 118.69 | 119.11 | 729,285 | -7.79(-6.14%) |
Aug 03, 2022 | 125.88 | 127.64 | 125.31 | 126.90 | 374,085 | +1.22(+0.97%) |
Aug 02, 2022 | 127.23 | 127.37 | 125.62 | 125.68 | 479,085 | -2.34(-1.83%) |
Aug 01, 2022 | 126.83 | 129.56 | 126.83 | 128.02 | 301,028 | -0.15(-0.12%) |
Jul 29, 2022 | 125.35 | 128.74 | 125.35 | 128.17 | 566,714 | +2.93(+2.34%) |
Jul 28, 2022 | 122.98 | 125.45 | 122.72 | 125.24 | 265,868 | +2.12(+1.72%) |
Jul 27, 2022 | 120.64 | 124.02 | 119.61 | 123.12 | 273,861 | +2.94(+2.45%) |
Jul 26, 2022 | 120.12 | 120.79 | 119.55 | 120.18 | 221,459 | +0.01(+0.01%) |
Jul 25, 2022 | 119.88 | 120.66 | 119.26 | 120.17 | 243,103 | +0.56(+0.47%) |
Jul 22, 2022 | 120.47 | 121.62 | 119.24 | 119.61 | 275,402 | -0.86(-0.71%) |
Jul 21, 2022 | 118.35 | 120.58 | 117.82 | 120.47 | 263,482 | +1.94(+1.64%) |
Jul 20, 2022 | 116.68 | 119.01 | 115.83 | 118.53 | 299,138 | +1.39(+1.19%) |
Jul 19, 2022 | 114.75 | 117.69 | 114.75 | 117.14 | 461,975 | +4.20(+3.72%) |
Jul 18, 2022 | 114.15 | 115.17 | 112.83 | 112.94 | 337,983 | -0.73(-0.64%) |
Jul 15, 2022 | 113.04 | 114.53 | 111.94 | 113.67 | 347,269 | +1.03(+0.91%) |
Jul 14, 2022 | 111.39 | 112.72 | 109.00 | 112.64 | 319,927 | -0.43(-0.38%) |
Jul 13, 2022 | 110.56 | 113.65 | 110.46 | 113.07 | 309,121 | +0.96(+0.86%) |
Jul 12, 2022 | 111.04 | 114.13 | 111.04 | 112.11 | 373,971 | +1.03(+0.93%) |
Jul 11, 2022 | 111.08 | 112.45 | 110.44 | 111.08 | 260,261 | -0.83(-0.74%) |
Jul 08, 2022 | 110.93 | 112.28 | 110.32 | 111.91 | 388,608 | +1.23(+1.11%) |
Jul 07, 2022 | 109.93 | 112.05 | 109.93 | 110.68 | 657,310 | +1.77(+1.63%) |
Jul 06, 2022 | 108.93 | 110.01 | 107.56 | 108.91 | 440,225 | -0.34(-0.31%) |
Jul 05, 2022 | 109.34 | 109.98 | 105.90 | 109.25 | 566,386 | -2.51(-2.25%) |
Jul 01, 2022 | 111.65 | 113.46 | 109.39 | 111.76 | 459,490 | -0.33(-0.29%) |
Jun 30, 2022 | 109.99 | 113.14 | 108.96 | 112.09 | 617,007 | +1.69(+1.53%) |
Jun 29, 2022 | 111.30 | 111.37 | 109.23 | 110.40 | 411,619 | -0.95(-0.85%) |
Jun 28, 2022 | 114.19 | 115.47 | 111.25 | 111.35 | 402,817 | -2.43(-2.14%) |
Jun 27, 2022 | 111.87 | 114.19 | 111.11 | 113.78 | 622,964 | +2.72(+2.45%) |
Jun 24, 2022 | 108.55 | 111.76 | 108.36 | 111.06 | 808,902 | +3.78(+3.52%) |
Jun 23, 2022 | 108.19 | 108.84 | 106.51 | 107.28 | 591,747 | -0.88(-0.81%) |
Jun 22, 2022 | 107.46 | 109.27 | 107.46 | 108.16 | 536,940 | -1.14(-1.04%) |
Jun 21, 2022 | 109.31 | 110.29 | 107.91 | 109.30 | 485,428 | +1.61(+1.50%) |
Jun 17, 2022 | 108.10 | 108.51 | 106.05 | 107.69 | 1,275,381 | +0.63(+0.59%) |
Jun 16, 2022 | 113.45 | 114.01 | 105.33 | 107.06 | 1,280,384 | -9.35(-8.03%) |
Jun 15, 2022 | 115.48 | 117.89 | 114.81 | 116.41 | 633,235 | +2.37(+2.08%) |
Jun 14, 2022 | 112.97 | 114.97 | 112.74 | 114.04 | 559,994 | +1.17(+1.04%) |
Jun 13, 2022 | 116.66 | 117.28 | 112.52 | 112.87 | 519,189 | -6.40(-5.37%) |
Jun 10, 2022 | 120.34 | 121.36 | 119.21 | 119.27 | 567,116 | -2.54(-2.09%) |
Jun 09, 2022 | 121.41 | 123.67 | 121.27 | 121.81 | 593,726 | -0.15(-0.12%) |
Jun 08, 2022 | 124.13 | 124.13 | 121.56 | 121.96 | 364,396 | -2.65(-2.13%) |
Jun 07, 2022 | 121.64 | 124.78 | 121.46 | 124.61 | 456,787 | +1.77(+1.44%) |
Jun 06, 2022 | 122.81 | 124.68 | 122.42 | 122.84 | 473,723 | +0.89(+0.73%) |
Jun 03, 2022 | 122.81 | 122.93 | 121.54 | 121.95 | 466,966 | -1.38(-1.12%) |
Jun 02, 2022 | 120.21 | 123.40 | 119.81 | 123.33 | 834,899 | +3.48(+2.90%) |