Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 94.06 | 95.88 | 92.80 | 93.03 | 399,564 | -2.00(-2.11%) |
Sep 29, 2022 | 94.22 | 95.41 | 93.52 | 95.03 | 309,988 | -1.20(-1.25%) |
Sep 28, 2022 | 94.99 | 97.02 | 93.96 | 96.23 | 409,409 | +0.82(+0.86%) |
Sep 27, 2022 | 96.76 | 97.61 | 94.18 | 95.42 | 282,758 | +0.29(+0.30%) |
Sep 26, 2022 | 96.07 | 98.88 | 94.97 | 95.13 | 431,804 | -1.09(-1.14%) |
Sep 23, 2022 | 96.33 | 96.83 | 94.32 | 96.22 | 401,452 | -1.34(-1.37%) |
Sep 22, 2022 | 99.83 | 100.18 | 96.54 | 97.57 | 430,975 | -2.87(-2.86%) |
Sep 21, 2022 | 102.93 | 104.79 | 99.97 | 100.44 | 679,803 | -1.97(-1.93%) |
Sep 20, 2022 | 100.75 | 103.97 | 100.10 | 102.41 | 488,528 | +0.25(+0.24%) |
Sep 19, 2022 | 99.21 | 103.70 | 99.21 | 102.16 | 604,245 | +1.89(+1.89%) |
Sep 16, 2022 | 99.35 | 100.49 | 97.38 | 100.27 | 1,863,924 | +0.22(+0.22%) |
Sep 15, 2022 | 100.79 | 103.69 | 99.34 | 100.05 | 426,165 | -1.94(-1.90%) |
Sep 14, 2022 | 98.90 | 102.59 | 97.82 | 101.99 | 753,616 | +3.89(+3.97%) |
Sep 13, 2022 | 102.80 | 102.80 | 97.93 | 98.10 | 778,635 | -8.90(-8.32%) |
Sep 12, 2022 | 107.16 | 108.15 | 106.00 | 107.00 | 516,647 | +0.72(+0.67%) |
Sep 09, 2022 | 106.02 | 107.37 | 104.83 | 106.28 | 348,178 | +2.14(+2.06%) |
Sep 08, 2022 | 104.56 | 105.54 | 102.78 | 104.14 | 447,884 | -1.54(-1.46%) |
Sep 07, 2022 | 104.02 | 106.39 | 103.03 | 105.68 | 396,171 | +2.60(+2.52%) |
Sep 06, 2022 | 105.28 | 105.28 | 101.85 | 103.08 | 531,845 | -1.72(-1.64%) |
Sep 02, 2022 | 109.18 | 109.69 | 103.72 | 104.81 | 405,529 | -2.27(-2.12%) |
Sep 01, 2022 | 107.30 | 107.80 | 103.49 | 107.08 | 574,207 | -2.77(-2.52%) |
Aug 31, 2022 | 109.18 | 110.68 | 107.94 | 109.85 | 590,503 | +1.96(+1.81%) |
Aug 30, 2022 | 109.83 | 109.97 | 106.53 | 107.89 | 385,524 | -0.67(-0.62%) |
Aug 29, 2022 | 108.97 | 110.82 | 107.91 | 108.56 | 350,028 | -1.93(-1.74%) |
Aug 26, 2022 | 117.88 | 118.58 | 110.36 | 110.49 | 486,713 | -6.83(-5.82%) |
Aug 25, 2022 | 114.18 | 117.82 | 114.18 | 117.32 | 396,881 | +3.27(+2.86%) |
Aug 24, 2022 | 114.28 | 115.51 | 113.27 | 114.06 | 297,190 | -0.05(-0.04%) |
Aug 23, 2022 | 114.75 | 117.06 | 113.88 | 114.11 | 290,484 | +0.03(+0.03%) |
Aug 22, 2022 | 116.26 | 116.79 | 113.58 | 114.08 | 350,574 | -4.72(-3.97%) |
Aug 19, 2022 | 122.87 | 123.94 | 118.53 | 118.80 | 468,942 | -6.49(-5.18%) |
Aug 18, 2022 | 121.99 | 125.83 | 121.95 | 125.28 | 380,120 | +3.66(+3.01%) |
Aug 17, 2022 | 120.64 | 123.53 | 119.72 | 121.63 | 430,942 | -0.71(-0.58%) |
Aug 16, 2022 | 122.09 | 122.98 | 120.44 | 122.33 | 285,863 | -0.78(-0.63%) |
Aug 15, 2022 | 122.98 | 125.68 | 121.63 | 123.11 | 293,005 | -0.91(-0.74%) |
Aug 12, 2022 | 121.12 | 124.21 | 120.46 | 124.03 | 459,598 | +4.26(+3.55%) |
Aug 11, 2022 | 122.39 | 123.64 | 119.10 | 119.77 | 332,243 | -1.64(-1.35%) |
Aug 10, 2022 | 119.02 | 123.86 | 117.80 | 121.41 | 570,769 | +6.63(+5.77%) |
Aug 09, 2022 | 116.92 | 117.08 | 112.22 | 114.78 | 721,467 | -3.86(-3.26%) |
Aug 08, 2022 | 122.38 | 124.24 | 118.39 | 118.65 | 548,145 | -4.65(-3.77%) |
Aug 05, 2022 | 116.40 | 125.66 | 114.61 | 123.30 | 900,763 | +6.25(+5.34%) |
Aug 04, 2022 | 118.11 | 121.07 | 116.61 | 117.05 | 622,284 | -1.84(-1.55%) |
Aug 03, 2022 | 113.60 | 119.36 | 113.53 | 118.88 | 559,386 | +5.82(+5.15%) |
Aug 02, 2022 | 112.07 | 114.27 | 111.93 | 113.06 | 265,691 | -0.85(-0.74%) |
Aug 01, 2022 | 112.31 | 114.38 | 110.99 | 113.91 | 299,863 | +0.39(+0.35%) |
Jul 29, 2022 | 113.25 | 114.40 | 111.46 | 113.52 | 483,029 | +0.80(+0.71%) |
Jul 28, 2022 | 113.26 | 113.84 | 110.12 | 112.72 | 377,215 | -0.22(-0.19%) |
Jul 27, 2022 | 109.64 | 113.78 | 109.00 | 112.94 | 660,501 | +6.12(+5.73%) |
Jul 26, 2022 | 109.89 | 109.89 | 106.74 | 106.81 | 438,615 | -4.15(-3.74%) |
Jul 25, 2022 | 111.43 | 111.46 | 109.23 | 110.96 | 321,581 | -0.97(-0.87%) |
Jul 22, 2022 | 114.87 | 115.12 | 110.26 | 111.93 | 288,923 | -3.31(-2.87%) |
Jul 21, 2022 | 114.22 | 115.28 | 112.64 | 115.25 | 252,082 | +1.03(+0.90%) |
Jul 20, 2022 | 111.29 | 114.85 | 110.70 | 114.21 | 301,068 | +2.69(+2.42%) |
Jul 19, 2022 | 107.65 | 111.88 | 107.60 | 111.52 | 430,268 | +5.81(+5.50%) |
Jul 18, 2022 | 108.43 | 108.79 | 105.07 | 105.71 | 308,218 | -1.15(-1.08%) |
Jul 15, 2022 | 107.27 | 107.32 | 105.04 | 106.86 | 357,043 | +0.59(+0.56%) |
Jul 14, 2022 | 104.90 | 106.86 | 103.11 | 106.27 | 299,035 | +0.49(+0.47%) |
Jul 13, 2022 | 103.17 | 106.53 | 102.44 | 105.78 | 210,769 | +0.91(+0.87%) |
Jul 12, 2022 | 104.61 | 106.14 | 102.79 | 104.86 | 235,449 | +0.82(+0.78%) |
Jul 11, 2022 | 105.13 | 105.80 | 103.54 | 104.05 | 269,250 | -2.73(-2.56%) |
Jul 08, 2022 | 104.88 | 108.09 | 104.17 | 106.78 | 228,910 | +0.08(+0.07%) |
Jul 07, 2022 | 104.71 | 106.96 | 104.63 | 106.70 | 369,669 | +3.72(+3.61%) |
Jul 06, 2022 | 103.82 | 104.66 | 101.27 | 102.99 | 455,066 | -0.37(-0.36%) |
Jul 05, 2022 | 98.94 | 103.82 | 97.64 | 103.36 | 448,958 | +2.86(+2.85%) |