Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.51 | 103.00 | 100.62 | 100.67 | 477,993 | -1.09(-1.07%) |
Sep 29, 2022 | 102.47 | 102.49 | 101.26 | 101.76 | 336,689 | -1.08(-1.05%) |
Sep 28, 2022 | 101.71 | 103.28 | 100.74 | 102.84 | 559,948 | +1.61(+1.59%) |
Sep 27, 2022 | 102.21 | 102.70 | 101.20 | 101.23 | 519,856 | -0.36(-0.36%) |
Sep 26, 2022 | 102.24 | 102.54 | 101.19 | 101.59 | 362,199 | -0.90(-0.88%) |
Sep 23, 2022 | 102.11 | 103.64 | 101.61 | 102.49 | 523,452 | -0.67(-0.65%) |
Sep 22, 2022 | 105.69 | 105.69 | 102.61 | 103.16 | 528,396 | -2.88(-2.71%) |
Sep 21, 2022 | 107.08 | 108.31 | 106.03 | 106.04 | 399,043 | -1.21(-1.12%) |
Sep 20, 2022 | 108.64 | 108.84 | 106.39 | 107.24 | 321,547 | -2.11(-1.93%) |
Sep 19, 2022 | 108.16 | 109.44 | 107.94 | 109.35 | 258,860 | +0.78(+0.71%) |
Sep 16, 2022 | 108.53 | 108.66 | 107.77 | 108.58 | 393,737 | -1.02(-0.93%) |
Sep 15, 2022 | 109.92 | 110.32 | 108.97 | 109.60 | 394,506 | -0.43(-0.39%) |
Sep 14, 2022 | 110.07 | 111.17 | 109.64 | 110.03 | 282,075 | -0.23(-0.20%) |
Sep 13, 2022 | 111.17 | 111.71 | 109.92 | 110.25 | 407,098 | -2.33(-2.07%) |
Sep 12, 2022 | 111.61 | 112.82 | 111.44 | 112.59 | 481,697 | +1.66(+1.49%) |
Sep 09, 2022 | 110.47 | 111.19 | 110.31 | 110.93 | 321,659 | +1.05(+0.96%) |
Sep 08, 2022 | 109.21 | 110.15 | 108.51 | 109.88 | 242,079 | +0.47(+0.43%) |
Sep 07, 2022 | 108.77 | 109.51 | 108.10 | 109.41 | 445,749 | +0.95(+0.88%) |
Sep 06, 2022 | 106.76 | 108.97 | 106.74 | 108.46 | 468,889 | +1.31(+1.23%) |
Sep 02, 2022 | 108.60 | 109.50 | 106.80 | 107.14 | 306,474 | -1.07(-0.99%) |
Sep 01, 2022 | 107.80 | 108.31 | 106.68 | 108.21 | 458,286 | +0.28(+0.26%) |
Aug 31, 2022 | 108.60 | 108.72 | 107.47 | 107.93 | 466,582 | +0.12(+0.11%) |
Aug 30, 2022 | 108.92 | 109.11 | 107.59 | 107.81 | 295,520 | -0.54(-0.50%) |
Aug 29, 2022 | 108.14 | 109.15 | 108.14 | 108.35 | 272,180 | -0.19(-0.17%) |
Aug 26, 2022 | 111.15 | 111.49 | 108.25 | 108.54 | 322,961 | -2.93(-2.63%) |
Aug 25, 2022 | 111.77 | 111.77 | 110.67 | 111.47 | 272,731 | +0.32(+0.29%) |
Aug 24, 2022 | 111.62 | 112.04 | 110.97 | 111.15 | 368,838 | -0.28(-0.25%) |
Aug 23, 2022 | 112.03 | 112.05 | 110.94 | 111.43 | 274,778 | -1.22(-1.08%) |
Aug 22, 2022 | 112.50 | 113.52 | 112.50 | 112.65 | 370,849 | -0.83(-0.73%) |
Aug 19, 2022 | 113.59 | 114.03 | 113.01 | 113.48 | 384,253 | -0.33(-0.29%) |
Aug 18, 2022 | 113.72 | 114.47 | 113.33 | 113.81 | 333,975 | -0.13(-0.11%) |
Aug 17, 2022 | 113.52 | 114.53 | 113.25 | 113.94 | 367,762 | +0.34(+0.30%) |
Aug 16, 2022 | 112.33 | 114.14 | 112.33 | 113.60 | 1,498,273 | +0.51(+0.45%) |
Aug 15, 2022 | 113.56 | 113.72 | 112.66 | 113.09 | 322,330 | -0.22(-0.20%) |
Aug 12, 2022 | 112.30 | 113.46 | 112.30 | 113.32 | 302,487 | +1.12(+1.00%) |
Aug 11, 2022 | 112.55 | 113.12 | 111.97 | 112.20 | 452,063 | -0.07(-0.06%) |
Aug 10, 2022 | 112.03 | 112.37 | 111.13 | 112.27 | 287,655 | +1.50(+1.35%) |
Aug 09, 2022 | 111.34 | 111.61 | 110.36 | 110.77 | 431,274 | -0.48(-0.43%) |
Aug 08, 2022 | 111.30 | 112.24 | 110.60 | 111.25 | 448,223 | +0.34(+0.31%) |
Aug 05, 2022 | 111.22 | 112.20 | 109.26 | 110.91 | 582,221 | -1.46(-1.30%) |
Aug 04, 2022 | 107.97 | 112.61 | 107.12 | 112.36 | 932,038 | +4.19(+3.88%) |
Aug 03, 2022 | 108.44 | 109.05 | 108.04 | 108.17 | 812,975 | +0.22(+0.21%) |
Aug 02, 2022 | 108.14 | 108.78 | 107.81 | 107.95 | 446,727 | -0.41(-0.38%) |
Aug 01, 2022 | 108.81 | 108.93 | 107.56 | 108.36 | 442,267 | -0.83(-0.76%) |
Jul 29, 2022 | 108.76 | 109.95 | 108.36 | 109.18 | 838,449 | +0.58(+0.54%) |
Jul 28, 2022 | 107.03 | 109.07 | 107.03 | 108.60 | 1,043,003 | +1.10(+1.02%) |
Jul 27, 2022 | 105.87 | 107.72 | 105.87 | 107.50 | 540,140 | +1.77(+1.67%) |
Jul 26, 2022 | 105.48 | 106.17 | 104.86 | 105.73 | 402,941 | +0.06(+0.06%) |
Jul 25, 2022 | 105.50 | 106.02 | 105.03 | 105.67 | 420,940 | +0.19(+0.18%) |
Jul 22, 2022 | 106.13 | 106.83 | 104.88 | 105.48 | 408,216 | -0.50(-0.48%) |
Jul 21, 2022 | 104.19 | 106.01 | 103.59 | 105.98 | 391,516 | +2.06(+1.98%) |
Jul 20, 2022 | 104.52 | 104.98 | 103.92 | 103.92 | 324,635 | -0.01(-0.01%) |
Jul 19, 2022 | 102.84 | 104.17 | 102.55 | 103.93 | 409,933 | +1.90(+1.86%) |
Jul 18, 2022 | 104.00 | 104.28 | 101.72 | 102.04 | 522,516 | -1.53(-1.47%) |
Jul 15, 2022 | 103.10 | 104.12 | 102.87 | 103.56 | 611,542 | +1.45(+1.42%) |
Jul 14, 2022 | 101.07 | 103.26 | 100.39 | 102.11 | 584,494 | +0.09(+0.09%) |
Jul 13, 2022 | 101.35 | 102.78 | 101.29 | 102.03 | 493,447 | -0.31(-0.30%) |
Jul 12, 2022 | 102.88 | 103.68 | 101.77 | 102.34 | 509,908 | -0.65(-0.63%) |
Jul 11, 2022 | 103.40 | 103.94 | 102.69 | 102.99 | 329,032 | -0.56(-0.54%) |
Jul 08, 2022 | 102.39 | 103.77 | 102.34 | 103.55 | 446,811 | +0.58(+0.57%) |
Jul 07, 2022 | 101.71 | 103.14 | 101.28 | 102.97 | 449,318 | +0.99(+0.97%) |
Jul 06, 2022 | 101.19 | 102.40 | 100.08 | 101.98 | 761,126 | +0.97(+0.96%) |
Jul 05, 2022 | 98.73 | 101.12 | 98.52 | 101.01 | 556,519 | +0.25(+0.25%) |