Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 100.14 | 100.70 | 96.95 | 97.21 | 1,067,731 | -2.68(-2.68%) |
Sep 29, 2022 | 103.48 | 103.91 | 99.84 | 99.90 | 671,014 | -4.20(-4.03%) |
Sep 28, 2022 | 103.93 | 104.67 | 102.50 | 104.10 | 548,755 | +1.42(+1.39%) |
Sep 27, 2022 | 104.81 | 104.81 | 102.21 | 102.67 | 861,718 | -1.53(-1.47%) |
Sep 26, 2022 | 106.06 | 107.09 | 103.55 | 104.20 | 844,194 | -2.25(-2.12%) |
Sep 23, 2022 | 107.14 | 107.14 | 105.32 | 106.45 | 1,034,212 | -1.72(-1.59%) |
Sep 22, 2022 | 107.39 | 108.94 | 106.33 | 108.17 | 824,130 | +0.67(+0.62%) |
Sep 21, 2022 | 109.10 | 110.13 | 107.50 | 107.50 | 846,050 | -0.84(-0.78%) |
Sep 20, 2022 | 109.17 | 109.17 | 107.33 | 108.34 | 631,455 | -1.63(-1.48%) |
Sep 19, 2022 | 108.30 | 110.00 | 108.11 | 109.98 | 751,726 | +1.16(+1.06%) |
Sep 16, 2022 | 109.00 | 109.21 | 108.07 | 108.82 | 1,364,464 | -0.11(-0.10%) |
Sep 15, 2022 | 111.44 | 111.44 | 108.78 | 108.93 | 993,688 | -2.78(-2.49%) |
Sep 14, 2022 | 111.08 | 112.36 | 111.08 | 111.70 | 1,008,131 | +0.54(+0.49%) |
Sep 13, 2022 | 112.97 | 113.44 | 110.61 | 111.16 | 825,265 | -2.84(-2.49%) |
Sep 12, 2022 | 113.19 | 114.40 | 112.62 | 114.00 | 640,991 | +1.29(+1.14%) |
Sep 09, 2022 | 113.06 | 113.34 | 112.06 | 112.72 | 685,841 | +0.13(+0.12%) |
Sep 08, 2022 | 112.05 | 112.66 | 111.29 | 112.58 | 957,949 | +0.30(+0.26%) |
Sep 07, 2022 | 109.50 | 112.35 | 109.50 | 112.29 | 703,542 | +3.27(+3.00%) |
Sep 06, 2022 | 109.45 | 110.89 | 108.72 | 109.01 | 591,347 | -0.33(-0.30%) |
Sep 02, 2022 | 109.93 | 111.19 | 109.02 | 109.34 | 925,497 | -0.22(-0.20%) |
Sep 01, 2022 | 108.29 | 109.89 | 107.75 | 109.56 | 750,077 | +1.34(+1.23%) |
Aug 31, 2022 | 109.53 | 109.63 | 108.18 | 108.22 | 982,978 | -1.00(-0.92%) |
Aug 30, 2022 | 111.35 | 111.35 | 108.88 | 109.22 | 656,053 | -1.84(-1.66%) |
Aug 29, 2022 | 110.48 | 111.81 | 109.95 | 111.06 | 687,646 | +0.35(+0.32%) |
Aug 26, 2022 | 112.27 | 112.45 | 110.60 | 110.71 | 839,863 | -1.52(-1.35%) |
Aug 25, 2022 | 111.62 | 112.33 | 111.20 | 112.23 | 544,140 | +0.82(+0.74%) |
Aug 24, 2022 | 111.34 | 111.58 | 110.59 | 111.41 | 661,731 | +0.48(+0.43%) |
Aug 23, 2022 | 111.00 | 111.21 | 110.08 | 110.93 | 875,931 | +0.07(+0.06%) |
Aug 22, 2022 | 112.35 | 112.35 | 110.73 | 110.86 | 633,242 | -1.77(-1.58%) |
Aug 19, 2022 | 112.07 | 113.02 | 111.70 | 112.64 | 850,705 | +0.58(+0.52%) |
Aug 18, 2022 | 111.90 | 112.27 | 111.48 | 112.06 | 637,393 | +0.40(+0.36%) |
Aug 17, 2022 | 111.45 | 112.20 | 110.60 | 111.66 | 1,018,162 | +0.08(+0.07%) |
Aug 16, 2022 | 111.48 | 111.86 | 110.64 | 111.58 | 800,067 | +0.18(+0.16%) |
Aug 15, 2022 | 110.97 | 111.77 | 110.28 | 111.40 | 1,885,665 | +0.42(+0.38%) |
Aug 12, 2022 | 110.00 | 111.02 | 109.51 | 110.98 | 1,662,933 | +1.59(+1.46%) |
Aug 11, 2022 | 108.40 | 109.95 | 108.28 | 109.39 | 2,359,013 | +0.76(+0.70%) |
Aug 10, 2022 | 109.69 | 110.12 | 108.38 | 108.63 | 2,292,778 | -0.77(-0.70%) |
Aug 09, 2022 | 109.54 | 109.89 | 108.84 | 109.40 | 1,041,885 | +0.65(+0.59%) |
Aug 08, 2022 | 108.56 | 109.31 | 107.81 | 108.75 | 1,553,664 | +0.67(+0.62%) |
Aug 05, 2022 | 109.56 | 109.72 | 107.30 | 108.08 | 1,165,435 | -1.84(-1.67%) |
Aug 04, 2022 | 112.21 | 113.14 | 109.63 | 109.92 | 1,164,662 | -3.27(-2.89%) |
Aug 03, 2022 | 113.42 | 113.47 | 110.95 | 113.20 | 998,486 | -0.78(-0.68%) |
Aug 02, 2022 | 114.95 | 115.57 | 113.86 | 113.97 | 969,882 | -1.02(-0.88%) |
Aug 01, 2022 | 114.81 | 115.25 | 113.84 | 114.99 | 1,144,294 | -0.21(-0.18%) |
Jul 29, 2022 | 114.06 | 115.70 | 113.78 | 115.20 | 1,249,488 | +1.38(+1.22%) |
Jul 28, 2022 | 111.28 | 114.02 | 110.49 | 113.81 | 899,638 | +3.27(+2.95%) |
Jul 27, 2022 | 110.04 | 110.88 | 109.42 | 110.55 | 1,032,318 | +0.23(+0.21%) |
Jul 26, 2022 | 109.13 | 110.49 | 108.95 | 110.32 | 717,242 | +1.40(+1.29%) |
Jul 25, 2022 | 107.71 | 109.06 | 107.47 | 108.92 | 874,547 | +1.35(+1.25%) |
Jul 22, 2022 | 107.36 | 108.03 | 106.71 | 107.57 | 620,328 | +0.69(+0.65%) |
Jul 21, 2022 | 105.72 | 107.32 | 105.58 | 106.88 | 744,409 | +0.87(+0.82%) |
Jul 20, 2022 | 107.77 | 108.21 | 105.81 | 106.00 | 1,257,659 | -1.68(-1.56%) |
Jul 19, 2022 | 106.79 | 107.77 | 106.53 | 107.68 | 1,084,970 | +1.49(+1.40%) |
Jul 18, 2022 | 106.41 | 106.76 | 105.73 | 106.19 | 977,539 | +0.00(+0.00%) |
Jul 15, 2022 | 106.46 | 106.56 | 104.85 | 106.19 | 1,207,091 | +0.93(+0.88%) |
Jul 14, 2022 | 103.83 | 105.65 | 103.83 | 105.26 | 788,377 | -0.15(-0.14%) |
Jul 13, 2022 | 105.31 | 106.29 | 104.67 | 105.41 | 595,735 | -0.73(-0.69%) |
Jul 12, 2022 | 105.59 | 106.88 | 105.44 | 106.14 | 547,151 | -0.26(-0.24%) |
Jul 11, 2022 | 106.01 | 107.21 | 105.59 | 106.40 | 709,621 | +0.07(+0.06%) |
Jul 08, 2022 | 106.95 | 107.08 | 105.97 | 106.33 | 617,347 | -0.28(-0.26%) |
Jul 07, 2022 | 107.81 | 107.95 | 106.57 | 106.61 | 720,592 | -0.63(-0.58%) |
Jul 06, 2022 | 105.36 | 107.83 | 104.81 | 107.24 | 677,712 | +2.27(+2.16%) |
Jul 05, 2022 | 108.79 | 109.00 | 103.40 | 104.97 | 883,188 | -4.31(-3.94%) |