Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.28 | 109.74 | 107.42 | 108.34 | 1,511,156 | -0.32(-0.30%) |
Aug 30, 2022 | 109.00 | 109.62 | 107.88 | 108.67 | 1,215,096 | -0.51(-0.47%) |
Aug 29, 2022 | 108.85 | 110.31 | 108.10 | 109.18 | 814,240 | -0.27(-0.24%) |
Aug 26, 2022 | 113.02 | 113.41 | 109.33 | 109.44 | 785,892 | -4.02(-3.55%) |
Aug 25, 2022 | 113.56 | 115.06 | 111.71 | 113.47 | 1,244,275 | +0.61(+0.54%) |
Aug 24, 2022 | 110.88 | 113.19 | 110.88 | 112.86 | 1,206,108 | +1.79(+1.62%) |
Aug 23, 2022 | 110.29 | 111.80 | 110.29 | 111.07 | 1,371,799 | +0.99(+0.90%) |
Aug 22, 2022 | 110.36 | 111.12 | 109.63 | 110.08 | 1,071,680 | -1.08(-0.97%) |
Aug 19, 2022 | 112.45 | 112.85 | 111.10 | 111.16 | 928,623 | -1.57(-1.39%) |
Aug 18, 2022 | 110.50 | 112.93 | 110.28 | 112.73 | 893,719 | +2.52(+2.29%) |
Aug 17, 2022 | 110.23 | 111.40 | 109.39 | 110.20 | 1,293,458 | -1.37(-1.23%) |
Aug 16, 2022 | 111.86 | 112.42 | 111.26 | 111.57 | 886,947 | -0.32(-0.29%) |
Aug 15, 2022 | 111.05 | 112.84 | 110.39 | 111.89 | 1,105,824 | +0.58(+0.52%) |
Aug 12, 2022 | 111.62 | 112.46 | 110.76 | 111.31 | 1,184,288 | -0.14(-0.13%) |
Aug 11, 2022 | 110.77 | 112.94 | 109.80 | 111.46 | 1,418,329 | +1.74(+1.58%) |
Aug 10, 2022 | 107.25 | 110.09 | 106.72 | 109.72 | 1,430,476 | +3.45(+3.25%) |
Aug 09, 2022 | 106.45 | 108.52 | 105.85 | 106.26 | 1,282,939 | +0.73(+0.69%) |
Aug 08, 2022 | 104.16 | 106.53 | 104.05 | 105.53 | 1,332,154 | +1.38(+1.32%) |
Aug 05, 2022 | 101.95 | 104.27 | 101.82 | 104.16 | 721,317 | +2.11(+2.06%) |
Aug 04, 2022 | 103.85 | 104.19 | 101.51 | 102.05 | 1,160,519 | -1.62(-1.57%) |
Aug 03, 2022 | 104.36 | 104.39 | 102.48 | 103.67 | 949,065 | +0.19(+0.18%) |
Aug 02, 2022 | 104.28 | 104.48 | 101.75 | 103.48 | 1,746,127 | -0.64(-0.61%) |
Aug 01, 2022 | 104.62 | 105.21 | 102.38 | 104.12 | 1,441,843 | -0.95(-0.90%) |
Jul 29, 2022 | 102.57 | 105.15 | 102.38 | 105.07 | 1,878,525 | +2.50(+2.43%) |
Jul 28, 2022 | 98.84 | 103.35 | 96.61 | 102.57 | 3,453,365 | +6.59(+6.86%) |
Jul 27, 2022 | 94.77 | 96.63 | 93.40 | 95.99 | 1,746,097 | +1.21(+1.28%) |
Jul 26, 2022 | 95.19 | 95.42 | 93.56 | 94.77 | 985,715 | -0.95(-0.99%) |
Jul 25, 2022 | 97.35 | 97.35 | 95.43 | 95.72 | 926,304 | -1.08(-1.12%) |
Jul 22, 2022 | 96.75 | 97.12 | 96.04 | 96.80 | 766,699 | +0.58(+0.60%) |
Jul 21, 2022 | 96.45 | 96.62 | 95.59 | 96.22 | 990,672 | -0.35(-0.36%) |
Jul 20, 2022 | 95.80 | 96.94 | 95.54 | 96.57 | 1,162,090 | +0.78(+0.81%) |
Jul 19, 2022 | 93.82 | 96.13 | 93.01 | 95.80 | 1,434,071 | +2.26(+2.42%) |
Jul 18, 2022 | 94.18 | 94.78 | 93.32 | 93.54 | 909,632 | +0.07(+0.07%) |
Jul 15, 2022 | 91.41 | 93.91 | 91.29 | 93.47 | 1,501,093 | +2.76(+3.04%) |
Jul 14, 2022 | 89.66 | 90.86 | 89.07 | 90.71 | 849,114 | +0.38(+0.42%) |
Jul 13, 2022 | 91.89 | 92.19 | 89.18 | 90.33 | 1,154,432 | -1.65(-1.80%) |
Jul 12, 2022 | 92.08 | 93.51 | 89.79 | 91.98 | 1,295,100 | -0.94(-1.01%) |
Jul 11, 2022 | 95.16 | 95.74 | 92.45 | 92.92 | 864,505 | -2.24(-2.35%) |
Jul 08, 2022 | 96.06 | 96.92 | 94.41 | 95.16 | 1,240,276 | +0.00(+0.00%) |
Jul 07, 2022 | 96.79 | 97.59 | 94.38 | 95.16 | 1,561,219 | -0.74(-0.77%) |
Jul 06, 2022 | 94.91 | 96.27 | 92.83 | 95.90 | 1,715,569 | +1.50(+1.59%) |
Jul 05, 2022 | 97.06 | 97.18 | 93.03 | 94.40 | 1,237,771 | -2.47(-2.55%) |
Jul 01, 2022 | 96.29 | 97.35 | 95.17 | 96.87 | 1,008,061 | +0.65(+0.68%) |
Jun 30, 2022 | 96.06 | 97.01 | 95.22 | 96.21 | 1,562,304 | -0.08(-0.08%) |
Jun 29, 2022 | 96.16 | 96.95 | 95.22 | 96.29 | 616,491 | +0.36(+0.38%) |
Jun 28, 2022 | 98.98 | 99.81 | 95.67 | 95.93 | 1,109,716 | -3.86(-3.87%) |
Jun 27, 2022 | 99.21 | 100.39 | 98.94 | 99.79 | 603,716 | +1.21(+1.23%) |
Jun 24, 2022 | 95.90 | 99.13 | 95.90 | 98.58 | 1,280,684 | +3.39(+3.56%) |
Jun 23, 2022 | 95.80 | 95.80 | 93.86 | 95.19 | 652,363 | +0.37(+0.39%) |
Jun 22, 2022 | 94.91 | 95.46 | 93.91 | 94.82 | 813,319 | -1.28(-1.33%) |
Jun 21, 2022 | 95.40 | 96.13 | 94.53 | 96.10 | 869,497 | +2.14(+2.27%) |
Jun 17, 2022 | 95.74 | 96.02 | 93.32 | 93.96 | 2,656,058 | -1.98(-2.07%) |
Jun 16, 2022 | 97.06 | 97.78 | 95.43 | 95.95 | 1,309,012 | -1.95(-1.99%) |
Jun 15, 2022 | 100.53 | 101.76 | 96.87 | 97.89 | 1,860,075 | -3.05(-3.02%) |
Jun 14, 2022 | 99.03 | 110.09 | 98.76 | 100.94 | 4,247,221 | +5.72(+6.01%) |
Jun 13, 2022 | 94.99 | 96.76 | 94.15 | 95.22 | 1,800,843 | -1.34(-1.39%) |
Jun 10, 2022 | 96.12 | 97.45 | 95.52 | 96.55 | 902,028 | -0.37(-0.38%) |
Jun 09, 2022 | 97.91 | 99.49 | 96.89 | 96.92 | 870,748 | -1.53(-1.55%) |
Jun 08, 2022 | 100.74 | 101.07 | 97.95 | 98.45 | 966,870 | -3.19(-3.14%) |
Jun 07, 2022 | 103.23 | 103.23 | 101.44 | 101.64 | 851,092 | -2.14(-2.06%) |
Jun 06, 2022 | 102.72 | 104.54 | 102.04 | 103.78 | 816,739 | +1.25(+1.22%) |
Jun 03, 2022 | 101.88 | 103.65 | 101.64 | 102.53 | 824,112 | +0.43(+0.42%) |
Jun 02, 2022 | 103.69 | 103.93 | 101.22 | 102.10 | 1,213,792 | -0.78(-0.76%) |