Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 100.48 | 101.04 | 98.16 | 98.28 | 2,243,480 | -2.21(-2.20%) |
Sep 29, 2022 | 101.09 | 101.85 | 99.74 | 100.49 | 1,689,903 | -2.10(-2.04%) |
Sep 28, 2022 | 100.52 | 103.29 | 100.31 | 102.59 | 1,815,436 | +2.69(+2.69%) |
Sep 27, 2022 | 102.34 | 102.79 | 99.21 | 99.90 | 1,616,422 | -0.67(-0.67%) |
Sep 26, 2022 | 100.12 | 101.59 | 99.96 | 100.58 | 1,500,096 | +0.14(+0.14%) |
Sep 23, 2022 | 99.20 | 100.50 | 98.34 | 100.44 | 2,102,329 | -0.36(-0.35%) |
Sep 22, 2022 | 102.81 | 102.94 | 100.41 | 100.79 | 1,720,732 | -2.19(-2.13%) |
Sep 21, 2022 | 105.75 | 106.89 | 102.95 | 102.98 | 1,484,687 | -1.63(-1.56%) |
Sep 20, 2022 | 105.11 | 106.02 | 104.19 | 104.61 | 2,263,349 | -1.99(-1.87%) |
Sep 19, 2022 | 102.13 | 106.64 | 101.94 | 106.60 | 2,543,617 | +3.55(+3.44%) |
Sep 16, 2022 | 103.75 | 104.38 | 101.34 | 103.06 | 4,667,278 | -1.83(-1.74%) |
Sep 15, 2022 | 107.00 | 109.30 | 104.52 | 104.88 | 2,562,883 | -2.19(-2.05%) |
Sep 14, 2022 | 108.08 | 108.86 | 105.92 | 107.07 | 2,507,106 | -0.52(-0.49%) |
Sep 13, 2022 | 112.26 | 112.40 | 107.29 | 107.59 | 2,674,930 | -8.11(-7.01%) |
Sep 12, 2022 | 115.20 | 116.23 | 114.32 | 115.71 | 1,545,081 | +0.51(+0.44%) |
Sep 09, 2022 | 113.54 | 115.42 | 113.53 | 115.20 | 1,649,525 | +2.48(+2.20%) |
Sep 08, 2022 | 111.11 | 112.78 | 109.73 | 112.72 | 2,106,664 | +0.41(+0.36%) |
Sep 07, 2022 | 110.88 | 112.54 | 109.78 | 112.31 | 1,897,177 | +2.42(+2.20%) |
Sep 06, 2022 | 110.28 | 111.13 | 108.29 | 109.89 | 1,858,170 | +0.30(+0.27%) |
Sep 02, 2022 | 111.69 | 113.31 | 109.08 | 109.59 | 2,050,066 | -0.61(-0.55%) |
Sep 01, 2022 | 109.82 | 110.29 | 107.64 | 110.21 | 1,763,257 | -0.93(-0.83%) |
Aug 31, 2022 | 112.13 | 112.83 | 110.75 | 111.13 | 2,256,873 | +0.53(+0.48%) |
Aug 30, 2022 | 112.33 | 112.32 | 109.45 | 110.61 | 1,345,729 | +0.39(+0.35%) |
Aug 29, 2022 | 110.25 | 111.21 | 109.25 | 110.22 | 1,067,836 | -0.62(-0.56%) |
Aug 26, 2022 | 117.42 | 117.53 | 110.72 | 110.84 | 1,518,417 | -6.21(-5.31%) |
Aug 25, 2022 | 116.15 | 117.70 | 115.73 | 117.05 | 865,699 | +1.45(+1.26%) |
Aug 24, 2022 | 115.11 | 117.10 | 114.85 | 115.60 | 983,910 | +0.34(+0.30%) |
Aug 23, 2022 | 114.75 | 116.51 | 114.11 | 115.25 | 1,045,119 | +0.63(+0.55%) |
Aug 22, 2022 | 115.62 | 115.62 | 113.25 | 114.62 | 1,377,424 | -2.45(-2.10%) |
Aug 19, 2022 | 120.12 | 120.68 | 116.86 | 117.08 | 1,748,760 | -4.95(-4.06%) |
Aug 18, 2022 | 120.39 | 122.28 | 120.27 | 122.03 | 1,127,087 | +1.29(+1.07%) |
Aug 17, 2022 | 120.80 | 121.55 | 119.11 | 120.75 | 1,005,437 | -1.63(-1.33%) |
Aug 16, 2022 | 121.68 | 123.49 | 121.14 | 122.38 | 798,138 | +0.05(+0.04%) |
Aug 15, 2022 | 121.84 | 122.78 | 121.32 | 122.33 | 875,171 | -0.16(-0.13%) |
Aug 12, 2022 | 121.75 | 122.53 | 119.98 | 122.49 | 1,039,887 | +2.55(+2.12%) |
Aug 11, 2022 | 121.06 | 122.90 | 119.45 | 119.94 | 1,534,928 | -0.33(-0.28%) |
Aug 10, 2022 | 118.52 | 121.04 | 117.98 | 120.27 | 1,782,159 | +4.82(+4.17%) |
Aug 09, 2022 | 117.31 | 117.94 | 114.17 | 115.46 | 1,268,944 | -2.87(-2.43%) |
Aug 08, 2022 | 117.45 | 119.14 | 116.90 | 118.33 | 1,847,782 | +2.53(+2.18%) |
Aug 05, 2022 | 114.30 | 117.47 | 114.00 | 115.80 | 1,153,352 | -0.13(-0.11%) |
Aug 04, 2022 | 117.29 | 118.17 | 115.74 | 115.93 | 1,212,630 | -1.42(-1.21%) |
Aug 03, 2022 | 114.33 | 117.59 | 113.92 | 117.35 | 2,053,389 | +3.77(+3.32%) |
Aug 02, 2022 | 113.20 | 115.53 | 112.54 | 113.58 | 1,174,862 | -0.72(-0.63%) |
Aug 01, 2022 | 113.11 | 114.59 | 111.90 | 114.30 | 1,574,881 | -0.05(-0.04%) |
Jul 29, 2022 | 111.46 | 115.17 | 111.26 | 114.35 | 4,321,162 | +2.49(+2.23%) |
Jul 28, 2022 | 110.90 | 113.09 | 108.42 | 111.86 | 2,230,182 | +0.31(+0.28%) |
Jul 27, 2022 | 109.22 | 112.39 | 108.95 | 111.54 | 2,196,372 | +3.07(+2.83%) |
Jul 26, 2022 | 110.23 | 110.45 | 108.17 | 108.47 | 1,480,329 | -2.87(-2.58%) |
Jul 25, 2022 | 112.97 | 113.02 | 110.82 | 111.34 | 1,396,455 | -0.79(-0.70%) |
Jul 22, 2022 | 113.97 | 114.45 | 111.03 | 112.13 | 1,070,707 | -1.48(-1.30%) |
Jul 21, 2022 | 112.20 | 113.72 | 111.17 | 113.61 | 1,240,267 | +1.46(+1.30%) |
Jul 20, 2022 | 110.34 | 112.94 | 109.72 | 112.15 | 1,497,440 | +1.90(+1.72%) |
Jul 19, 2022 | 107.24 | 110.49 | 106.97 | 110.25 | 1,556,461 | +4.96(+4.71%) |
Jul 18, 2022 | 107.71 | 108.54 | 104.73 | 105.29 | 1,253,432 | -1.56(-1.46%) |
Jul 15, 2022 | 105.06 | 107.46 | 103.95 | 106.85 | 1,589,472 | +3.47(+3.36%) |
Jul 14, 2022 | 101.99 | 103.59 | 100.25 | 103.38 | 1,667,319 | +0.09(+0.09%) |
Jul 13, 2022 | 103.23 | 103.89 | 100.74 | 103.29 | 2,125,709 | -2.08(-1.97%) |
Jul 12, 2022 | 105.33 | 108.22 | 104.89 | 105.36 | 1,308,451 | +0.62(+0.59%) |
Jul 11, 2022 | 105.53 | 106.29 | 104.04 | 104.74 | 1,659,070 | -2.65(-2.47%) |
Jul 08, 2022 | 109.99 | 111.13 | 107.11 | 107.39 | 1,328,108 | -2.74(-2.49%) |
Jul 07, 2022 | 108.84 | 110.30 | 107.75 | 110.13 | 1,670,046 | +1.95(+1.80%) |
Jul 06, 2022 | 108.46 | 109.40 | 107.45 | 108.19 | 1,279,297 | -0.24(-0.22%) |
Jul 05, 2022 | 104.93 | 108.47 | 104.02 | 108.43 | 1,203,948 | +1.64(+1.53%) |