Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 106.58 | 109.78 | 103.07 | 104.95 | 3,845,451 | +0.34(+0.33%) |
Aug 30, 2022 | 106.22 | 108.21 | 102.45 | 104.61 | 2,425,661 | -0.68(-0.65%) |
Aug 29, 2022 | 104.39 | 108.00 | 104.26 | 105.29 | 2,415,249 | -1.44(-1.35%) |
Aug 26, 2022 | 109.83 | 113.05 | 106.42 | 106.73 | 3,712,384 | -3.65(-3.31%) |
Aug 25, 2022 | 109.75 | 111.78 | 107.37 | 110.38 | 3,788,547 | +5.08(+4.82%) |
Aug 24, 2022 | 102.62 | 106.34 | 102.21 | 105.30 | 2,677,914 | +2.31(+2.24%) |
Aug 23, 2022 | 102.55 | 104.80 | 101.12 | 102.99 | 2,751,293 | +1.14(+1.12%) |
Aug 22, 2022 | 102.35 | 103.89 | 100.28 | 101.85 | 3,979,478 | -3.88(-3.67%) |
Aug 19, 2022 | 107.36 | 107.36 | 102.98 | 105.73 | 4,244,522 | -3.72(-3.40%) |
Aug 18, 2022 | 109.29 | 110.82 | 108.60 | 109.45 | 2,150,372 | -0.57(-0.52%) |
Aug 17, 2022 | 111.09 | 112.21 | 108.29 | 110.02 | 2,908,903 | -3.52(-3.10%) |
Aug 16, 2022 | 114.51 | 114.88 | 109.57 | 113.54 | 4,006,568 | -2.66(-2.29%) |
Aug 15, 2022 | 115.25 | 117.90 | 113.67 | 116.20 | 2,189,880 | +0.48(+0.41%) |
Aug 12, 2022 | 116.00 | 116.15 | 113.38 | 115.72 | 3,434,572 | +0.94(+0.82%) |
Aug 11, 2022 | 119.51 | 120.75 | 113.84 | 114.78 | 4,499,193 | -2.98(-2.53%) |
Aug 10, 2022 | 116.46 | 118.77 | 116.05 | 117.76 | 5,253,170 | +8.00(+7.29%) |
Aug 09, 2022 | 110.95 | 112.01 | 107.49 | 109.76 | 4,858,226 | -3.22(-2.85%) |
Aug 08, 2022 | 113.29 | 119.23 | 112.31 | 112.98 | 5,435,115 | -0.31(-0.27%) |
Aug 05, 2022 | 106.20 | 115.53 | 106.01 | 113.29 | 6,396,080 | +2.80(+2.53%) |
Aug 04, 2022 | 103.26 | 111.54 | 102.10 | 110.49 | 13,690,269 | -1.92(-1.71%) |
Aug 03, 2022 | 107.18 | 113.08 | 106.55 | 112.41 | 5,522,546 | +6.04(+5.68%) |
Aug 02, 2022 | 101.10 | 108.79 | 100.89 | 106.37 | 3,649,600 | +2.92(+2.82%) |
Aug 01, 2022 | 99.80 | 105.53 | 97.62 | 103.45 | 4,756,280 | +1.44(+1.41%) |
Jul 29, 2022 | 98.50 | 102.30 | 96.87 | 102.01 | 6,692,009 | +6.29(+6.57%) |
Jul 28, 2022 | 93.32 | 96.30 | 91.41 | 95.72 | 4,148,582 | +1.66(+1.76%) |
Jul 27, 2022 | 90.19 | 95.02 | 87.78 | 94.06 | 6,819,219 | +8.34(+9.73%) |
Jul 26, 2022 | 89.35 | 89.35 | 84.46 | 85.72 | 5,896,116 | -4.77(-5.27%) |
Jul 25, 2022 | 94.00 | 94.01 | 89.47 | 90.49 | 3,533,817 | -3.30(-3.52%) |
Jul 22, 2022 | 100.90 | 106.21 | 93.57 | 93.79 | 4,743,216 | -7.44(-7.35%) |
Jul 21, 2022 | 100.37 | 102.10 | 98.55 | 101.23 | 3,833,833 | +0.35(+0.35%) |
Jul 20, 2022 | 96.23 | 102.47 | 95.23 | 100.88 | 5,222,915 | +7.92(+8.52%) |
Jul 19, 2022 | 92.85 | 93.40 | 87.80 | 92.96 | 4,746,991 | +1.92(+2.11%) |
Jul 18, 2022 | 95.37 | 96.77 | 90.80 | 91.04 | 4,983,247 | -2.56(-2.74%) |
Jul 15, 2022 | 94.65 | 96.78 | 92.22 | 93.60 | 4,460,754 | -0.18(-0.19%) |
Jul 14, 2022 | 96.30 | 96.49 | 91.56 | 93.78 | 3,205,723 | -3.56(-3.66%) |
Jul 13, 2022 | 95.26 | 101.14 | 92.13 | 97.34 | 4,845,749 | +0.02(+0.02%) |
Jul 12, 2022 | 104.69 | 107.25 | 95.57 | 97.32 | 6,086,396 | -6.69(-6.43%) |
Jul 11, 2022 | 106.41 | 107.09 | 101.07 | 104.01 | 3,211,701 | -4.28(-3.95%) |
Jul 08, 2022 | 105.30 | 111.41 | 103.22 | 108.29 | 3,961,675 | +0.59(+0.55%) |
Jul 07, 2022 | 107.53 | 110.82 | 106.89 | 107.70 | 4,422,477 | -0.33(-0.31%) |
Jul 06, 2022 | 108.85 | 112.58 | 105.90 | 108.03 | 4,086,058 | -0.35(-0.32%) |
Jul 05, 2022 | 100.92 | 110.08 | 98.06 | 108.38 | 6,544,701 | +7.33(+7.25%) |
Jul 01, 2022 | 95.25 | 101.20 | 95.09 | 101.05 | 3,821,775 | +5.81(+6.10%) |
Jun 30, 2022 | 97.08 | 97.59 | 90.46 | 95.24 | 4,416,952 | -3.13(-3.18%) |
Jun 29, 2022 | 97.10 | 100.95 | 95.12 | 98.37 | 3,125,766 | +1.05(+1.08%) |
Jun 28, 2022 | 104.80 | 106.97 | 96.13 | 97.32 | 4,469,848 | -7.88(-7.49%) |
Jun 27, 2022 | 106.16 | 107.91 | 102.04 | 105.20 | 4,218,322 | -2.28(-2.12%) |
Jun 24, 2022 | 102.54 | 107.81 | 102.25 | 107.48 | 6,597,044 | +6.88(+6.84%) |
Jun 23, 2022 | 92.54 | 102.21 | 91.30 | 100.60 | 7,340,774 | +9.51(+10.44%) |
Jun 22, 2022 | 88.50 | 95.15 | 87.93 | 91.09 | 3,656,907 | +0.78(+0.86%) |
Jun 21, 2022 | 88.00 | 93.14 | 87.15 | 90.31 | 4,347,995 | +4.68(+5.47%) |
Jun 17, 2022 | 82.31 | 87.22 | 81.92 | 85.63 | 5,921,906 | +3.64(+4.44%) |
Jun 16, 2022 | 85.48 | 87.79 | 81.12 | 81.99 | 6,015,388 | -7.36(-8.24%) |
Jun 15, 2022 | 86.13 | 91.30 | 84.00 | 89.35 | 8,526,720 | +2.24(+2.57%) |
Jun 14, 2022 | 87.45 | 89.86 | 84.70 | 87.11 | 4,383,718 | +0.97(+1.13%) |
Jun 13, 2022 | 90.63 | 94.11 | 85.74 | 86.14 | 6,708,609 | -10.06(-10.46%) |
Jun 10, 2022 | 100.89 | 100.98 | 93.81 | 96.20 | 5,032,441 | -7.44(-7.18%) |
Jun 09, 2022 | 107.33 | 110.92 | 103.00 | 103.64 | 5,852,020 | -3.71(-3.46%) |
Jun 08, 2022 | 106.56 | 111.82 | 106.56 | 107.35 | 3,668,878 | -0.71(-0.66%) |
Jun 07, 2022 | 101.58 | 110.40 | 101.17 | 108.06 | 4,297,452 | +4.90(+4.75%) |
Jun 06, 2022 | 108.38 | 109.41 | 102.38 | 103.16 | 3,960,310 | -2.28(-2.16%) |
Jun 03, 2022 | 106.82 | 110.95 | 103.78 | 105.44 | 5,764,979 | -4.64(-4.22%) |
Jun 02, 2022 | 97.39 | 116.62 | 96.20 | 110.08 | 15,388,242 | +12.58(+12.90%) |