Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 108.57 | 108.69 | 107.44 | 107.90 | 466,705 | +0.12(+0.11%) |
Aug 30, 2022 | 108.89 | 109.08 | 107.56 | 107.78 | 295,598 | -0.54(-0.50%) |
Aug 29, 2022 | 108.12 | 109.12 | 108.12 | 108.32 | 272,252 | -0.19(-0.17%) |
Aug 26, 2022 | 111.12 | 111.46 | 108.22 | 108.51 | 323,046 | -2.93(-2.63%) |
Aug 25, 2022 | 111.73 | 111.73 | 110.64 | 111.44 | 272,802 | +0.32(+0.29%) |
Aug 24, 2022 | 111.59 | 112.01 | 110.94 | 111.12 | 368,935 | -0.28(-0.25%) |
Aug 23, 2022 | 112.00 | 112.02 | 110.91 | 111.40 | 274,850 | -1.22(-1.08%) |
Aug 22, 2022 | 112.47 | 113.49 | 112.47 | 112.62 | 370,947 | -0.83(-0.74%) |
Aug 19, 2022 | 113.56 | 114.00 | 112.98 | 113.45 | 384,354 | -0.33(-0.29%) |
Aug 18, 2022 | 113.69 | 114.44 | 113.30 | 113.78 | 334,063 | -0.13(-0.11%) |
Aug 17, 2022 | 113.49 | 114.50 | 113.22 | 113.91 | 367,859 | +0.34(+0.30%) |
Aug 16, 2022 | 112.31 | 114.11 | 112.31 | 113.57 | 1,498,667 | +0.51(+0.45%) |
Aug 15, 2022 | 113.53 | 113.69 | 112.63 | 113.06 | 322,415 | -0.22(-0.20%) |
Aug 12, 2022 | 112.27 | 113.43 | 112.27 | 113.29 | 302,567 | +1.12(+1.00%) |
Aug 11, 2022 | 112.52 | 113.09 | 111.94 | 112.17 | 452,182 | -0.07(-0.06%) |
Aug 10, 2022 | 112.00 | 112.34 | 111.10 | 112.24 | 287,731 | +1.50(+1.35%) |
Aug 09, 2022 | 111.31 | 111.58 | 110.33 | 110.74 | 431,387 | -0.48(-0.43%) |
Aug 08, 2022 | 111.27 | 112.21 | 110.57 | 111.22 | 448,341 | +0.34(+0.31%) |
Aug 05, 2022 | 111.19 | 112.17 | 109.23 | 110.88 | 582,375 | -1.46(-1.30%) |
Aug 04, 2022 | 107.94 | 112.58 | 107.09 | 112.33 | 932,283 | +4.19(+3.87%) |
Aug 03, 2022 | 108.42 | 109.02 | 108.01 | 108.14 | 813,189 | +0.22(+0.21%) |
Aug 02, 2022 | 108.11 | 108.76 | 107.78 | 107.92 | 446,844 | -0.41(-0.38%) |
Aug 01, 2022 | 108.79 | 108.90 | 107.53 | 108.33 | 442,383 | -0.83(-0.76%) |
Jul 29, 2022 | 108.73 | 109.92 | 108.33 | 109.16 | 838,670 | +0.58(+0.54%) |
Jul 28, 2022 | 107.01 | 109.04 | 107.01 | 108.57 | 1,043,278 | +1.10(+1.02%) |
Jul 27, 2022 | 105.84 | 107.70 | 105.84 | 107.47 | 540,282 | +1.77(+1.67%) |
Jul 26, 2022 | 105.45 | 106.14 | 104.83 | 105.70 | 403,047 | +0.06(+0.06%) |
Jul 25, 2022 | 105.47 | 106.00 | 105.00 | 105.64 | 421,050 | +0.19(+0.18%) |
Jul 22, 2022 | 106.10 | 106.80 | 104.85 | 105.45 | 408,323 | -0.51(-0.48%) |
Jul 21, 2022 | 104.17 | 105.99 | 103.56 | 105.96 | 391,619 | +2.06(+1.98%) |
Jul 20, 2022 | 104.49 | 104.95 | 103.90 | 103.90 | 324,720 | -0.01(-0.01%) |
Jul 19, 2022 | 102.82 | 104.14 | 102.53 | 103.91 | 410,041 | +1.89(+1.86%) |
Jul 18, 2022 | 103.97 | 104.25 | 101.70 | 102.01 | 522,653 | -1.53(-1.47%) |
Jul 15, 2022 | 103.07 | 104.09 | 102.85 | 103.54 | 611,703 | +1.45(+1.42%) |
Jul 14, 2022 | 101.05 | 103.23 | 100.37 | 102.09 | 584,648 | +0.09(+0.09%) |
Jul 13, 2022 | 101.32 | 102.76 | 101.26 | 102.00 | 493,577 | -0.31(-0.30%) |
Jul 12, 2022 | 102.86 | 103.65 | 101.75 | 102.31 | 510,042 | -0.65(-0.63%) |
Jul 11, 2022 | 103.37 | 103.92 | 102.66 | 102.96 | 329,119 | -0.56(-0.54%) |
Jul 08, 2022 | 102.36 | 103.74 | 102.31 | 103.53 | 446,929 | +0.58(+0.57%) |
Jul 07, 2022 | 101.68 | 103.11 | 101.25 | 102.94 | 449,437 | +0.99(+0.97%) |
Jul 06, 2022 | 101.16 | 102.37 | 100.06 | 101.95 | 761,326 | +0.97(+0.96%) |
Jul 05, 2022 | 98.70 | 101.10 | 98.49 | 100.98 | 556,666 | +0.25(+0.25%) |
Jul 01, 2022 | 100.67 | 101.09 | 100.19 | 100.73 | 402,263 | -0.58(-0.58%) |
Jun 30, 2022 | 99.14 | 101.49 | 99.14 | 101.31 | 689,866 | +1.72(+1.73%) |
Jun 29, 2022 | 98.59 | 100.00 | 98.26 | 99.59 | 372,954 | +1.18(+1.20%) |
Jun 28, 2022 | 101.41 | 102.02 | 98.40 | 98.41 | 492,190 | -2.99(-2.95%) |
Jun 27, 2022 | 101.25 | 102.53 | 100.39 | 101.41 | 606,157 | +0.17(+0.17%) |
Jun 24, 2022 | 99.68 | 101.48 | 99.68 | 101.23 | 758,725 | +1.98(+2.00%) |
Jun 23, 2022 | 98.33 | 99.32 | 97.52 | 99.25 | 569,681 | +1.60(+1.64%) |
Jun 22, 2022 | 96.85 | 98.75 | 96.43 | 97.64 | 643,010 | +0.50(+0.51%) |
Jun 21, 2022 | 96.38 | 98.20 | 96.23 | 97.15 | 500,688 | +1.34(+1.40%) |
Jun 17, 2022 | 93.85 | 96.84 | 93.35 | 95.81 | 738,909 | +2.02(+2.16%) |
Jun 16, 2022 | 94.44 | 94.98 | 93.49 | 93.78 | 666,931 | -1.57(-1.64%) |
Jun 15, 2022 | 95.23 | 96.49 | 94.12 | 95.35 | 856,706 | +0.97(+1.03%) |
Jun 14, 2022 | 94.35 | 95.01 | 93.21 | 94.38 | 729,212 | +0.74(+0.79%) |
Jun 13, 2022 | 92.30 | 94.59 | 92.30 | 93.64 | 807,529 | -1.35(-1.42%) |
Jun 10, 2022 | 95.26 | 95.77 | 93.75 | 94.99 | 398,586 | -1.59(-1.65%) |
Jun 09, 2022 | 96.58 | 97.96 | 96.46 | 96.58 | 522,702 | +0.24(+0.25%) |
Jun 08, 2022 | 96.99 | 97.06 | 96.15 | 96.34 | 204,770 | -1.15(-1.18%) |
Jun 07, 2022 | 97.07 | 97.62 | 96.42 | 97.49 | 253,491 | +0.24(+0.25%) |
Jun 06, 2022 | 97.68 | 98.71 | 97.17 | 97.25 | 358,475 | +0.17(+0.17%) |
Jun 03, 2022 | 97.09 | 97.94 | 96.76 | 97.08 | 306,963 | -0.83(-0.84%) |
Jun 02, 2022 | 95.75 | 97.97 | 95.48 | 97.91 | 283,074 | +2.44(+2.56%) |