Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 93.09 | 97.71 | 92.10 | 94.99 | 811,774 | +1.18(+1.26%) |
Sep 29, 2022 | 96.65 | 97.05 | 91.19 | 93.81 | 1,229,858 | -9.46(-9.16%) |
Sep 28, 2022 | 97.38 | 103.74 | 97.38 | 103.27 | 839,126 | +5.95(+6.12%) |
Sep 27, 2022 | 94.18 | 97.89 | 93.87 | 97.32 | 743,950 | +4.15(+4.45%) |
Sep 26, 2022 | 96.10 | 97.34 | 92.96 | 93.17 | 979,033 | -3.70(-3.82%) |
Sep 23, 2022 | 98.15 | 98.79 | 95.82 | 96.86 | 775,925 | -3.05(-3.05%) |
Sep 22, 2022 | 100.41 | 100.99 | 98.84 | 99.91 | 389,086 | -0.19(-0.19%) |
Sep 21, 2022 | 100.87 | 102.30 | 99.48 | 100.10 | 461,530 | +0.17(+0.17%) |
Sep 20, 2022 | 101.83 | 101.83 | 99.06 | 99.93 | 445,530 | -3.27(-3.17%) |
Sep 19, 2022 | 100.60 | 103.78 | 100.60 | 103.20 | 359,992 | +2.22(+2.20%) |
Sep 16, 2022 | 100.34 | 102.16 | 99.41 | 100.98 | 1,579,073 | -1.51(-1.47%) |
Sep 15, 2022 | 101.94 | 104.07 | 101.49 | 102.49 | 478,400 | +0.63(+0.62%) |
Sep 14, 2022 | 103.19 | 103.19 | 100.00 | 101.86 | 548,084 | -0.85(-0.83%) |
Sep 13, 2022 | 104.79 | 104.97 | 101.95 | 102.71 | 498,195 | -5.50(-5.08%) |
Sep 12, 2022 | 107.64 | 109.66 | 107.51 | 108.21 | 394,144 | +1.29(+1.21%) |
Sep 09, 2022 | 105.37 | 108.22 | 105.22 | 106.92 | 493,135 | +0.60(+0.56%) |
Sep 08, 2022 | 107.86 | 108.50 | 105.58 | 106.32 | 663,478 | -2.88(-2.64%) |
Sep 07, 2022 | 106.11 | 109.80 | 105.59 | 109.20 | 334,637 | +3.16(+2.98%) |
Sep 06, 2022 | 110.48 | 110.96 | 105.30 | 106.04 | 546,952 | -4.57(-4.14%) |
Sep 02, 2022 | 113.65 | 114.09 | 110.11 | 110.61 | 404,245 | -2.03(-1.80%) |
Sep 01, 2022 | 112.66 | 113.63 | 111.39 | 112.64 | 323,355 | -1.15(-1.01%) |
Aug 31, 2022 | 115.37 | 115.61 | 112.92 | 113.79 | 330,189 | -2.19(-1.89%) |
Aug 30, 2022 | 118.31 | 118.50 | 115.60 | 115.98 | 394,167 | -1.44(-1.22%) |
Aug 29, 2022 | 116.00 | 118.65 | 115.16 | 117.42 | 224,299 | +0.36(+0.30%) |
Aug 26, 2022 | 119.55 | 120.04 | 116.53 | 117.06 | 280,061 | -2.33(-1.96%) |
Aug 25, 2022 | 116.42 | 120.71 | 116.00 | 119.39 | 342,557 | +3.38(+2.91%) |
Aug 24, 2022 | 113.76 | 116.13 | 112.87 | 116.02 | 235,415 | +1.39(+1.21%) |
Aug 23, 2022 | 113.63 | 116.56 | 113.55 | 114.63 | 239,440 | +1.06(+0.94%) |
Aug 22, 2022 | 113.89 | 115.07 | 112.93 | 113.57 | 297,935 | -1.86(-1.61%) |
Aug 19, 2022 | 116.42 | 116.73 | 113.92 | 115.43 | 321,836 | -2.05(-1.74%) |
Aug 18, 2022 | 117.01 | 118.20 | 115.51 | 117.47 | 207,225 | +0.58(+0.50%) |
Aug 17, 2022 | 118.75 | 119.48 | 116.41 | 116.90 | 239,787 | -2.92(-2.44%) |
Aug 16, 2022 | 115.01 | 122.49 | 115.01 | 119.82 | 514,385 | +6.37(+5.61%) |
Aug 15, 2022 | 112.91 | 113.62 | 112.15 | 113.45 | 229,904 | -0.37(-0.32%) |
Aug 12, 2022 | 113.87 | 114.48 | 112.87 | 113.82 | 175,358 | -0.33(-0.29%) |
Aug 11, 2022 | 115.00 | 115.64 | 113.65 | 114.15 | 263,682 | +0.92(+0.81%) |
Aug 10, 2022 | 113.24 | 115.39 | 112.47 | 113.23 | 286,900 | +2.58(+2.33%) |
Aug 09, 2022 | 111.94 | 111.94 | 109.14 | 110.65 | 313,343 | -1.72(-1.53%) |
Aug 08, 2022 | 111.55 | 115.06 | 110.80 | 112.37 | 528,553 | +1.20(+1.08%) |
Aug 05, 2022 | 111.44 | 113.63 | 110.63 | 111.17 | 452,909 | -0.61(-0.54%) |
Aug 04, 2022 | 111.68 | 113.30 | 111.61 | 111.77 | 301,899 | -0.85(-0.75%) |
Aug 03, 2022 | 112.32 | 114.24 | 111.59 | 112.62 | 299,427 | +1.06(+0.95%) |
Aug 02, 2022 | 113.90 | 114.25 | 110.55 | 111.56 | 513,134 | -3.37(-2.93%) |
Aug 01, 2022 | 109.57 | 116.67 | 109.57 | 114.94 | 491,085 | +4.95(+4.50%) |
Jul 29, 2022 | 109.12 | 110.95 | 106.53 | 109.99 | 385,461 | +1.29(+1.18%) |
Jul 28, 2022 | 105.39 | 109.08 | 103.22 | 108.70 | 577,893 | +3.06(+2.89%) |
Jul 27, 2022 | 106.44 | 106.44 | 102.07 | 105.64 | 611,570 | +1.56(+1.49%) |
Jul 26, 2022 | 105.42 | 106.04 | 103.41 | 104.09 | 494,788 | -1.80(-1.70%) |
Jul 25, 2022 | 107.01 | 107.87 | 104.84 | 105.89 | 366,775 | +0.15(+0.14%) |
Jul 22, 2022 | 105.77 | 108.23 | 105.25 | 105.73 | 401,734 | +1.07(+1.02%) |
Jul 21, 2022 | 106.07 | 106.07 | 102.53 | 104.67 | 552,013 | -2.12(-1.99%) |
Jul 20, 2022 | 106.84 | 107.71 | 103.75 | 106.79 | 602,990 | -1.22(-1.13%) |
Jul 19, 2022 | 105.10 | 108.23 | 104.19 | 108.01 | 412,169 | +4.57(+4.42%) |
Jul 18, 2022 | 102.87 | 106.17 | 101.75 | 103.44 | 413,273 | +2.09(+2.06%) |
Jul 15, 2022 | 100.30 | 102.97 | 99.32 | 101.35 | 385,273 | +2.08(+2.10%) |
Jul 14, 2022 | 100.11 | 100.83 | 97.17 | 99.27 | 453,867 | -3.91(-3.79%) |
Jul 13, 2022 | 103.22 | 104.26 | 101.65 | 103.18 | 350,040 | -1.26(-1.21%) |
Jul 12, 2022 | 102.47 | 106.47 | 102.36 | 104.44 | 284,593 | +2.09(+2.05%) |
Jul 11, 2022 | 103.76 | 105.47 | 102.24 | 102.34 | 278,059 | -2.29(-2.19%) |
Jul 08, 2022 | 105.64 | 106.49 | 103.90 | 104.63 | 287,439 | -0.58(-0.55%) |
Jul 07, 2022 | 101.46 | 105.64 | 101.46 | 105.20 | 359,432 | +4.97(+4.95%) |
Jul 06, 2022 | 102.46 | 103.96 | 99.36 | 100.24 | 485,740 | -2.92(-2.83%) |
Jul 05, 2022 | 100.08 | 103.63 | 99.02 | 103.16 | 376,377 | +0.58(+0.56%) |