Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.07 | 102.54 | 100.18 | 100.23 | 480,100 | -1.08(-1.07%) |
Sep 29, 2022 | 102.02 | 102.04 | 100.81 | 101.31 | 338,174 | -1.07(-1.05%) |
Sep 28, 2022 | 101.26 | 102.83 | 100.30 | 102.39 | 562,417 | +1.60(+1.59%) |
Sep 27, 2022 | 101.76 | 102.25 | 100.75 | 100.78 | 522,149 | -0.36(-0.36%) |
Sep 26, 2022 | 101.79 | 102.09 | 100.75 | 101.15 | 363,796 | -0.90(-0.88%) |
Sep 23, 2022 | 101.66 | 103.19 | 101.17 | 102.04 | 525,760 | -0.67(-0.65%) |
Sep 22, 2022 | 105.23 | 105.23 | 102.16 | 102.71 | 530,727 | -2.86(-2.71%) |
Sep 21, 2022 | 106.61 | 107.84 | 105.56 | 105.57 | 400,803 | -1.20(-1.13%) |
Sep 20, 2022 | 108.16 | 108.36 | 105.92 | 106.77 | 322,965 | -2.10(-1.93%) |
Sep 19, 2022 | 107.68 | 108.96 | 107.47 | 108.87 | 260,002 | +0.77(+0.71%) |
Sep 16, 2022 | 108.05 | 108.18 | 107.30 | 108.10 | 395,474 | -1.02(-0.93%) |
Sep 15, 2022 | 109.44 | 109.84 | 108.50 | 109.12 | 396,246 | -0.43(-0.39%) |
Sep 14, 2022 | 109.58 | 110.68 | 109.16 | 109.55 | 283,319 | -0.22(-0.20%) |
Sep 13, 2022 | 110.68 | 111.22 | 109.44 | 109.77 | 408,893 | -2.33(-2.07%) |
Sep 12, 2022 | 111.12 | 112.33 | 110.95 | 112.09 | 483,821 | +1.65(+1.49%) |
Sep 09, 2022 | 109.98 | 110.70 | 109.83 | 110.44 | 323,077 | +1.05(+0.96%) |
Sep 08, 2022 | 108.73 | 109.66 | 108.03 | 109.40 | 243,147 | +0.47(+0.43%) |
Sep 07, 2022 | 108.30 | 109.03 | 107.62 | 108.93 | 447,714 | +0.95(+0.88%) |
Sep 06, 2022 | 106.29 | 108.49 | 106.27 | 107.98 | 470,956 | +1.31(+1.23%) |
Sep 02, 2022 | 108.12 | 109.02 | 106.33 | 106.67 | 307,825 | -1.06(-0.99%) |
Sep 01, 2022 | 107.33 | 107.84 | 106.22 | 107.74 | 460,307 | +0.28(+0.26%) |
Aug 31, 2022 | 108.12 | 108.25 | 107.00 | 107.45 | 468,639 | +0.12(+0.11%) |
Aug 30, 2022 | 108.44 | 108.63 | 107.11 | 107.34 | 296,823 | -0.54(-0.50%) |
Aug 29, 2022 | 107.67 | 108.67 | 107.67 | 107.88 | 273,380 | -0.19(-0.17%) |
Aug 26, 2022 | 110.66 | 111.00 | 107.78 | 108.06 | 324,385 | -2.92(-2.63%) |
Aug 25, 2022 | 111.27 | 111.27 | 110.18 | 110.98 | 273,933 | +0.32(+0.29%) |
Aug 24, 2022 | 111.13 | 111.55 | 110.48 | 110.66 | 370,465 | -0.28(-0.26%) |
Aug 23, 2022 | 111.54 | 111.56 | 110.45 | 110.94 | 275,989 | -1.21(-1.08%) |
Aug 22, 2022 | 112.01 | 113.02 | 112.00 | 112.15 | 372,485 | -0.83(-0.73%) |
Aug 19, 2022 | 113.09 | 113.53 | 112.52 | 112.98 | 385,948 | -0.33(-0.29%) |
Aug 18, 2022 | 113.22 | 113.97 | 112.83 | 113.31 | 335,447 | -0.13(-0.11%) |
Aug 17, 2022 | 113.02 | 114.03 | 112.75 | 113.44 | 369,383 | +0.34(+0.30%) |
Aug 16, 2022 | 111.84 | 113.64 | 111.84 | 113.10 | 1,504,880 | +0.50(+0.45%) |
Aug 15, 2022 | 113.06 | 113.22 | 112.16 | 112.60 | 323,752 | -0.22(-0.20%) |
Aug 12, 2022 | 111.80 | 112.96 | 111.80 | 112.82 | 303,821 | +1.11(+1.00%) |
Aug 11, 2022 | 112.05 | 112.62 | 111.47 | 111.71 | 454,056 | -0.07(-0.06%) |
Aug 10, 2022 | 111.54 | 111.88 | 110.64 | 111.77 | 288,924 | +1.49(+1.35%) |
Aug 09, 2022 | 110.85 | 111.12 | 109.88 | 110.28 | 433,175 | -0.48(-0.43%) |
Aug 08, 2022 | 110.81 | 111.74 | 110.12 | 110.76 | 450,199 | +0.34(+0.31%) |
Aug 05, 2022 | 110.73 | 111.71 | 108.78 | 110.42 | 584,789 | -1.45(-1.30%) |
Aug 04, 2022 | 107.49 | 112.11 | 106.65 | 111.87 | 936,148 | +4.17(+3.87%) |
Aug 03, 2022 | 107.97 | 108.57 | 107.56 | 107.70 | 816,559 | +0.22(+0.21%) |
Aug 02, 2022 | 107.67 | 108.31 | 107.34 | 107.47 | 448,697 | -0.41(-0.38%) |
Aug 01, 2022 | 108.34 | 108.45 | 107.09 | 107.88 | 444,217 | -0.82(-0.76%) |
Jul 29, 2022 | 108.28 | 109.47 | 107.88 | 108.70 | 842,146 | +0.58(+0.54%) |
Jul 28, 2022 | 106.56 | 108.59 | 106.56 | 108.12 | 1,047,602 | +1.09(+1.02%) |
Jul 27, 2022 | 105.40 | 107.25 | 105.40 | 107.03 | 542,522 | +1.76(+1.67%) |
Jul 26, 2022 | 105.02 | 105.70 | 104.40 | 105.27 | 404,718 | +0.06(+0.06%) |
Jul 25, 2022 | 105.03 | 105.56 | 104.57 | 105.21 | 422,796 | +0.19(+0.18%) |
Jul 22, 2022 | 105.66 | 106.36 | 104.42 | 105.02 | 410,016 | -0.50(-0.48%) |
Jul 21, 2022 | 103.74 | 105.55 | 103.14 | 105.52 | 393,243 | +2.05(+1.98%) |
Jul 20, 2022 | 104.06 | 104.52 | 103.47 | 103.47 | 326,066 | -0.01(-0.01%) |
Jul 19, 2022 | 102.39 | 103.71 | 102.10 | 103.48 | 411,741 | +1.89(+1.86%) |
Jul 18, 2022 | 103.54 | 103.83 | 101.28 | 101.59 | 524,820 | -1.52(-1.47%) |
Jul 15, 2022 | 102.64 | 103.66 | 102.42 | 103.11 | 614,238 | +1.44(+1.42%) |
Jul 14, 2022 | 100.63 | 102.81 | 99.95 | 101.67 | 587,071 | +0.09(+0.09%) |
Jul 13, 2022 | 100.90 | 102.33 | 100.84 | 101.58 | 495,623 | -0.31(-0.30%) |
Jul 12, 2022 | 102.43 | 103.22 | 101.33 | 101.89 | 512,157 | -0.65(-0.63%) |
Jul 11, 2022 | 102.94 | 103.49 | 102.24 | 102.54 | 330,483 | -0.56(-0.55%) |
Jul 08, 2022 | 101.94 | 103.31 | 101.89 | 103.10 | 448,781 | +0.58(+0.57%) |
Jul 07, 2022 | 101.26 | 102.68 | 100.83 | 102.52 | 451,300 | +0.99(+0.97%) |
Jul 06, 2022 | 100.75 | 101.95 | 99.64 | 101.53 | 764,482 | +0.97(+0.96%) |
Jul 05, 2022 | 98.30 | 100.68 | 98.08 | 100.56 | 558,973 | +0.25(+0.25%) |