Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 100.85 | 101.41 | 97.63 | 97.90 | 1,060,292 | -2.70(-2.69%) |
Sep 29, 2022 | 104.20 | 104.64 | 100.54 | 100.60 | 666,338 | -4.23(-4.03%) |
Sep 28, 2022 | 104.66 | 105.40 | 103.22 | 104.83 | 544,931 | +1.43(+1.38%) |
Sep 27, 2022 | 105.55 | 105.55 | 102.92 | 103.39 | 855,714 | -1.54(-1.47%) |
Sep 26, 2022 | 106.81 | 107.84 | 104.28 | 104.93 | 838,312 | -2.27(-2.12%) |
Sep 23, 2022 | 107.89 | 107.89 | 106.06 | 107.20 | 1,027,006 | -1.73(-1.59%) |
Sep 22, 2022 | 108.14 | 109.70 | 107.08 | 108.93 | 818,388 | +0.67(+0.62%) |
Sep 21, 2022 | 109.86 | 110.90 | 108.25 | 108.26 | 840,155 | -0.85(-0.78%) |
Sep 20, 2022 | 109.94 | 109.94 | 108.08 | 109.10 | 627,056 | -1.64(-1.48%) |
Sep 19, 2022 | 109.06 | 110.77 | 108.87 | 110.75 | 746,488 | +1.16(+1.06%) |
Sep 16, 2022 | 109.77 | 109.98 | 108.83 | 109.58 | 1,354,957 | -0.11(-0.10%) |
Sep 15, 2022 | 112.22 | 112.22 | 109.55 | 109.69 | 986,764 | -2.80(-2.49%) |
Sep 14, 2022 | 111.86 | 113.15 | 111.86 | 112.49 | 1,001,107 | +0.55(+0.49%) |
Sep 13, 2022 | 113.77 | 114.24 | 111.38 | 111.94 | 819,515 | -2.86(-2.49%) |
Sep 12, 2022 | 113.99 | 115.20 | 113.41 | 114.80 | 636,525 | +1.30(+1.14%) |
Sep 09, 2022 | 113.85 | 114.13 | 112.84 | 113.51 | 681,063 | +0.14(+0.12%) |
Sep 08, 2022 | 112.83 | 113.45 | 112.07 | 113.37 | 951,275 | +0.30(+0.26%) |
Sep 07, 2022 | 110.27 | 113.14 | 110.27 | 113.07 | 698,640 | +3.30(+3.00%) |
Sep 06, 2022 | 110.22 | 111.67 | 109.48 | 109.78 | 587,227 | -0.33(-0.30%) |
Sep 02, 2022 | 110.70 | 111.97 | 109.79 | 110.10 | 919,049 | -0.22(-0.20%) |
Sep 01, 2022 | 109.05 | 110.66 | 108.51 | 110.33 | 744,851 | +1.35(+1.24%) |
Aug 31, 2022 | 110.30 | 110.40 | 108.94 | 108.98 | 976,129 | -1.01(-0.92%) |
Aug 30, 2022 | 112.13 | 112.13 | 109.64 | 109.99 | 651,482 | -1.85(-1.66%) |
Aug 29, 2022 | 111.26 | 112.59 | 110.72 | 111.84 | 682,854 | +0.36(+0.32%) |
Aug 26, 2022 | 113.06 | 113.24 | 111.37 | 111.49 | 834,011 | -1.53(-1.35%) |
Aug 25, 2022 | 112.40 | 113.12 | 111.98 | 113.02 | 540,348 | +0.83(+0.74%) |
Aug 24, 2022 | 112.12 | 112.36 | 111.36 | 112.19 | 657,121 | +0.48(+0.43%) |
Aug 23, 2022 | 111.78 | 111.99 | 110.85 | 111.71 | 869,828 | +0.07(+0.06%) |
Aug 22, 2022 | 113.14 | 113.14 | 111.51 | 111.64 | 628,829 | -1.79(-1.58%) |
Aug 19, 2022 | 112.85 | 113.81 | 112.49 | 113.43 | 844,778 | +0.59(+0.52%) |
Aug 18, 2022 | 112.68 | 113.06 | 112.26 | 112.84 | 632,952 | +0.40(+0.36%) |
Aug 17, 2022 | 112.23 | 112.99 | 111.37 | 112.44 | 1,011,068 | +0.08(+0.07%) |
Aug 16, 2022 | 112.26 | 112.64 | 111.42 | 112.36 | 794,492 | +0.18(+0.16%) |
Aug 15, 2022 | 111.75 | 112.56 | 111.06 | 112.18 | 1,872,527 | +0.42(+0.38%) |
Aug 12, 2022 | 110.77 | 111.80 | 110.28 | 111.76 | 1,651,347 | +1.61(+1.46%) |
Aug 11, 2022 | 109.16 | 110.72 | 109.04 | 110.16 | 2,342,577 | +0.77(+0.70%) |
Aug 10, 2022 | 110.46 | 110.89 | 109.14 | 109.39 | 2,276,803 | -0.77(-0.70%) |
Aug 09, 2022 | 110.31 | 110.66 | 109.60 | 110.17 | 1,034,626 | +0.65(+0.59%) |
Aug 08, 2022 | 109.32 | 110.08 | 108.57 | 109.52 | 1,542,839 | +0.68(+0.62%) |
Aug 05, 2022 | 110.33 | 110.49 | 108.06 | 108.84 | 1,157,315 | -1.85(-1.67%) |
Aug 04, 2022 | 113.00 | 113.93 | 110.40 | 110.69 | 1,156,547 | -3.30(-2.89%) |
Aug 03, 2022 | 114.22 | 114.27 | 111.73 | 113.99 | 991,530 | -0.78(-0.68%) |
Aug 02, 2022 | 115.76 | 116.38 | 114.66 | 114.77 | 963,125 | -1.02(-0.88%) |
Aug 01, 2022 | 115.61 | 116.06 | 114.64 | 115.80 | 1,136,321 | -0.21(-0.18%) |
Jul 29, 2022 | 114.86 | 116.51 | 114.57 | 116.01 | 1,240,783 | +1.40(+1.22%) |
Jul 28, 2022 | 112.06 | 114.82 | 111.27 | 114.61 | 893,370 | +3.29(+2.95%) |
Jul 27, 2022 | 110.81 | 111.66 | 110.19 | 111.32 | 1,025,125 | +0.23(+0.21%) |
Jul 26, 2022 | 109.90 | 111.27 | 109.72 | 111.09 | 712,245 | +1.41(+1.29%) |
Jul 25, 2022 | 108.47 | 109.83 | 108.23 | 109.68 | 868,453 | +1.36(+1.25%) |
Jul 22, 2022 | 108.11 | 108.79 | 107.46 | 108.32 | 616,006 | +0.70(+0.65%) |
Jul 21, 2022 | 106.46 | 108.08 | 106.33 | 107.62 | 739,222 | +0.88(+0.82%) |
Jul 20, 2022 | 108.52 | 108.97 | 106.56 | 106.75 | 1,248,896 | -1.69(-1.56%) |
Jul 19, 2022 | 107.54 | 108.52 | 107.28 | 108.44 | 1,077,410 | +1.50(+1.40%) |
Jul 18, 2022 | 107.16 | 107.51 | 106.47 | 106.94 | 970,728 | +0.00(+0.00%) |
Jul 15, 2022 | 107.20 | 107.31 | 105.59 | 106.94 | 1,198,680 | +0.94(+0.88%) |
Jul 14, 2022 | 104.56 | 106.39 | 104.56 | 106.00 | 782,884 | -0.15(-0.14%) |
Jul 13, 2022 | 106.05 | 107.03 | 105.41 | 106.15 | 591,585 | -0.74(-0.69%) |
Jul 12, 2022 | 106.33 | 107.62 | 106.18 | 106.89 | 543,339 | -0.26(-0.24%) |
Jul 11, 2022 | 106.76 | 107.96 | 106.33 | 107.15 | 704,677 | +0.07(+0.06%) |
Jul 08, 2022 | 107.70 | 107.84 | 106.71 | 107.08 | 613,045 | -0.28(-0.26%) |
Jul 07, 2022 | 108.57 | 108.70 | 107.32 | 107.36 | 715,571 | -0.63(-0.58%) |
Jul 06, 2022 | 106.10 | 108.58 | 105.54 | 107.99 | 672,990 | +2.28(+2.16%) |
Jul 05, 2022 | 109.56 | 109.77 | 104.13 | 105.70 | 877,035 | -4.34(-3.94%) |