Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 98.26 | 99.44 | 97.40 | 97.45 | 338,051 | -1.19(-1.21%) |
Sep 29, 2022 | 99.30 | 99.37 | 97.76 | 98.64 | 275,033 | -1.74(-1.73%) |
Sep 28, 2022 | 98.47 | 100.80 | 97.83 | 100.37 | 478,812 | +2.02(+2.05%) |
Sep 27, 2022 | 99.58 | 100.14 | 97.67 | 98.35 | 302,232 | -0.26(-0.27%) |
Sep 26, 2022 | 99.22 | 100.19 | 98.26 | 98.62 | 602,658 | -1.21(-1.21%) |
Sep 23, 2022 | 100.71 | 100.71 | 98.75 | 99.83 | 403,238 | -2.26(-2.22%) |
Sep 22, 2022 | 102.78 | 103.04 | 101.88 | 102.09 | 471,493 | -0.86(-0.83%) |
Sep 21, 2022 | 105.02 | 105.67 | 102.86 | 102.94 | 106,423 | -1.68(-1.60%) |
Sep 20, 2022 | 104.85 | 105.08 | 103.97 | 104.62 | 230,954 | -1.30(-1.22%) |
Sep 19, 2022 | 104.30 | 105.92 | 104.25 | 105.92 | 202,593 | +0.61(+0.58%) |
Sep 16, 2022 | 105.02 | 105.38 | 104.45 | 105.30 | 88,993 | -0.82(-0.77%) |
Sep 15, 2022 | 106.71 | 107.51 | 105.82 | 106.12 | 541,150 | -1.09(-1.02%) |
Sep 14, 2022 | 107.20 | 107.61 | 106.41 | 107.22 | 520,357 | +0.42(+0.39%) |
Sep 13, 2022 | 109.06 | 109.25 | 106.59 | 106.80 | 98,773 | -4.55(-4.09%) |
Sep 12, 2022 | 110.91 | 111.59 | 110.83 | 111.35 | 256,498 | +1.28(+1.16%) |
Sep 09, 2022 | 109.09 | 110.24 | 109.09 | 110.07 | 300,255 | +2.10(+1.94%) |
Sep 08, 2022 | 106.74 | 108.16 | 106.39 | 107.98 | 185,139 | +0.56(+0.52%) |
Sep 07, 2022 | 105.43 | 107.57 | 105.43 | 107.42 | 116,567 | +1.63(+1.54%) |
Sep 06, 2022 | 106.53 | 106.76 | 105.30 | 105.79 | 1,080,112 | -0.46(-0.43%) |
Sep 02, 2022 | 108.22 | 108.70 | 105.85 | 106.25 | 198,753 | -0.95(-0.89%) |
Sep 01, 2022 | 106.58 | 107.35 | 105.71 | 107.20 | 172,744 | -0.31(-0.29%) |
Aug 31, 2022 | 108.70 | 108.92 | 107.47 | 107.52 | 161,970 | -0.84(-0.77%) |
Aug 30, 2022 | 109.95 | 110.02 | 107.83 | 108.36 | 185,320 | -1.11(-1.01%) |
Aug 29, 2022 | 109.30 | 110.17 | 109.10 | 109.47 | 321,618 | -0.61(-0.56%) |
Aug 26, 2022 | 113.60 | 113.79 | 110.06 | 110.08 | 305,168 | -3.55(-3.12%) |
Aug 25, 2022 | 112.59 | 113.65 | 112.31 | 113.63 | 220,385 | +1.46(+1.30%) |
Aug 24, 2022 | 111.61 | 112.44 | 111.40 | 112.17 | 80,644 | +0.31(+0.28%) |
Aug 23, 2022 | 111.86 | 112.60 | 111.62 | 111.86 | 89,948 | +0.00(+0.00%) |
Aug 22, 2022 | 112.92 | 112.92 | 111.70 | 111.86 | 335,853 | -2.29(-2.01%) |
Aug 19, 2022 | 114.97 | 114.97 | 113.96 | 114.15 | 224,217 | -1.55(-1.34%) |
Aug 18, 2022 | 115.64 | 115.92 | 115.31 | 115.70 | 86,142 | +0.01(+0.01%) |
Aug 17, 2022 | 115.47 | 116.19 | 115.04 | 115.69 | 122,707 | -0.92(-0.79%) |
Aug 16, 2022 | 116.02 | 117.02 | 115.84 | 116.60 | 349,892 | +0.23(+0.20%) |
Aug 15, 2022 | 115.56 | 116.44 | 115.53 | 116.37 | 248,489 | +0.13(+0.11%) |
Aug 12, 2022 | 115.21 | 116.30 | 114.87 | 116.24 | 340,006 | +1.59(+1.39%) |
Aug 11, 2022 | 115.34 | 115.84 | 114.45 | 114.65 | 137,519 | +0.03(+0.03%) |
Aug 10, 2022 | 114.20 | 114.71 | 113.86 | 114.62 | 197,835 | +2.49(+2.22%) |
Aug 09, 2022 | 112.60 | 112.67 | 111.89 | 112.14 | 126,419 | -0.56(-0.50%) |
Aug 08, 2022 | 113.24 | 113.97 | 112.53 | 112.70 | 802,824 | -0.04(-0.03%) |
Aug 05, 2022 | 111.85 | 112.87 | 111.84 | 112.74 | 252,397 | -0.35(-0.31%) |
Aug 04, 2022 | 112.91 | 113.30 | 112.63 | 113.09 | 198,702 | +0.17(+0.15%) |
Aug 03, 2022 | 112.12 | 113.20 | 111.96 | 112.92 | 139,067 | +1.41(+1.27%) |
Aug 02, 2022 | 111.91 | 112.75 | 111.33 | 111.50 | 95,814 | -0.98(-0.88%) |
Aug 01, 2022 | 112.12 | 113.00 | 111.96 | 112.49 | 192,828 | -0.19(-0.16%) |
Jul 29, 2022 | 111.37 | 112.82 | 111.21 | 112.67 | 247,559 | +1.62(+1.46%) |
Jul 28, 2022 | 110.12 | 111.19 | 109.15 | 111.06 | 432,719 | +1.21(+1.10%) |
Jul 27, 2022 | 108.06 | 110.19 | 107.97 | 109.85 | 259,341 | +2.76(+2.58%) |
Jul 26, 2022 | 108.00 | 108.00 | 106.97 | 107.09 | 85,897 | -1.44(-1.33%) |
Jul 25, 2022 | 108.47 | 108.69 | 108.00 | 108.53 | 393,985 | +0.37(+0.34%) |
Jul 22, 2022 | 109.29 | 109.47 | 107.61 | 108.16 | 155,884 | -0.90(-0.82%) |
Jul 21, 2022 | 107.79 | 109.06 | 107.30 | 109.06 | 173,327 | +1.16(+1.08%) |
Jul 20, 2022 | 107.59 | 108.35 | 107.23 | 107.90 | 237,290 | +0.29(+0.27%) |
Jul 19, 2022 | 106.15 | 107.71 | 105.95 | 107.61 | 115,000 | +2.85(+2.72%) |
Jul 18, 2022 | 106.10 | 106.48 | 104.44 | 104.76 | 183,948 | -0.33(-0.32%) |
Jul 15, 2022 | 104.52 | 105.11 | 103.85 | 105.09 | 242,467 | +1.76(+1.70%) |
Jul 14, 2022 | 102.41 | 103.39 | 101.55 | 103.33 | 130,184 | -0.76(-0.73%) |
Jul 13, 2022 | 103.04 | 104.64 | 102.92 | 104.09 | 222,405 | -0.34(-0.33%) |
Jul 12, 2022 | 104.85 | 105.43 | 104.03 | 104.44 | 292,017 | -0.54(-0.51%) |
Jul 11, 2022 | 105.64 | 105.74 | 104.89 | 104.97 | 232,936 | -1.54(-1.45%) |
Jul 08, 2022 | 106.01 | 106.95 | 105.62 | 106.51 | 378,154 | +0.04(+0.04%) |
Jul 07, 2022 | 105.64 | 106.74 | 105.64 | 106.47 | 497,813 | +1.61(+1.53%) |
Jul 06, 2022 | 104.80 | 105.48 | 103.93 | 104.86 | 650,044 | +0.25(+0.24%) |
Jul 05, 2022 | 103.04 | 104.73 | 102.44 | 104.61 | 755,916 | -0.45(-0.43%) |