Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 93.06 | 94.74 | 92.13 | 92.19 | 624,997 | -0.84(-0.90%) |
Sep 29, 2022 | 92.93 | 93.24 | 91.17 | 93.03 | 804,950 | -1.22(-1.29%) |
Sep 28, 2022 | 92.54 | 95.03 | 92.39 | 94.25 | 769,720 | +1.53(+1.65%) |
Sep 27, 2022 | 93.37 | 94.18 | 91.20 | 92.72 | 615,848 | +0.49(+0.53%) |
Sep 26, 2022 | 92.88 | 94.36 | 92.12 | 92.23 | 559,335 | -1.05(-1.13%) |
Sep 23, 2022 | 92.89 | 93.72 | 92.09 | 93.28 | 549,972 | -1.16(-1.23%) |
Sep 22, 2022 | 95.70 | 95.83 | 94.41 | 94.44 | 479,081 | -1.49(-1.55%) |
Sep 21, 2022 | 97.09 | 99.41 | 95.93 | 95.93 | 469,889 | -0.55(-0.57%) |
Sep 20, 2022 | 96.45 | 97.08 | 95.31 | 96.48 | 576,891 | -0.92(-0.94%) |
Sep 19, 2022 | 95.44 | 97.75 | 95.44 | 97.40 | 626,224 | +1.29(+1.34%) |
Sep 16, 2022 | 96.92 | 96.95 | 94.45 | 96.11 | 1,769,029 | -3.70(-3.71%) |
Sep 15, 2022 | 100.40 | 101.64 | 99.41 | 99.81 | 757,888 | +0.69(+0.70%) |
Sep 14, 2022 | 100.57 | 100.75 | 98.39 | 99.12 | 828,863 | -1.58(-1.57%) |
Sep 13, 2022 | 102.48 | 103.38 | 100.40 | 100.70 | 418,410 | -4.57(-4.34%) |
Sep 12, 2022 | 105.37 | 106.22 | 104.75 | 105.27 | 496,531 | +1.02(+0.98%) |
Sep 09, 2022 | 103.35 | 104.68 | 103.02 | 104.25 | 322,618 | +1.73(+1.69%) |
Sep 08, 2022 | 100.21 | 102.56 | 99.50 | 102.52 | 499,351 | +1.30(+1.28%) |
Sep 07, 2022 | 100.15 | 101.48 | 99.42 | 101.22 | 448,134 | +0.68(+0.68%) |
Sep 06, 2022 | 102.70 | 103.05 | 100.08 | 100.54 | 518,001 | -2.16(-2.10%) |
Sep 02, 2022 | 104.64 | 105.14 | 102.40 | 102.70 | 364,490 | -0.56(-0.54%) |
Sep 01, 2022 | 103.32 | 104.16 | 102.25 | 103.26 | 457,556 | -1.55(-1.48%) |
Aug 31, 2022 | 105.37 | 105.75 | 103.93 | 104.81 | 639,149 | -0.67(-0.64%) |
Aug 30, 2022 | 107.53 | 107.94 | 104.97 | 105.48 | 359,895 | -1.43(-1.34%) |
Aug 29, 2022 | 106.54 | 107.82 | 106.20 | 106.91 | 338,411 | -0.28(-0.26%) |
Aug 26, 2022 | 111.39 | 111.39 | 107.05 | 107.19 | 417,236 | -4.19(-3.76%) |
Aug 25, 2022 | 108.97 | 111.47 | 108.77 | 111.38 | 431,609 | +3.02(+2.79%) |
Aug 24, 2022 | 108.92 | 109.18 | 107.76 | 108.36 | 550,571 | -1.28(-1.17%) |
Aug 23, 2022 | 109.72 | 110.88 | 109.61 | 109.64 | 326,319 | -0.02(-0.02%) |
Aug 22, 2022 | 111.14 | 111.14 | 109.43 | 109.66 | 389,802 | -3.05(-2.71%) |
Aug 19, 2022 | 114.49 | 114.49 | 112.45 | 112.71 | 278,580 | -2.38(-2.07%) |
Aug 18, 2022 | 113.13 | 115.25 | 113.06 | 115.09 | 472,161 | +2.30(+2.04%) |
Aug 17, 2022 | 113.78 | 114.20 | 111.45 | 112.79 | 312,556 | -1.88(-1.64%) |
Aug 16, 2022 | 114.22 | 115.50 | 114.09 | 114.67 | 423,551 | +0.02(+0.02%) |
Aug 15, 2022 | 113.95 | 115.83 | 113.95 | 114.65 | 370,275 | +0.26(+0.23%) |
Aug 12, 2022 | 112.08 | 114.62 | 112.08 | 114.39 | 334,472 | +2.90(+2.60%) |
Aug 11, 2022 | 111.71 | 112.65 | 110.05 | 111.49 | 461,531 | +0.07(+0.06%) |
Aug 10, 2022 | 109.18 | 111.69 | 108.92 | 111.42 | 377,105 | +3.72(+3.45%) |
Aug 09, 2022 | 112.75 | 112.75 | 107.19 | 107.70 | 694,281 | -5.69(-5.02%) |
Aug 08, 2022 | 116.42 | 117.01 | 112.93 | 113.39 | 590,713 | -2.38(-2.06%) |
Aug 05, 2022 | 116.90 | 117.47 | 114.88 | 115.77 | 760,131 | -3.34(-2.80%) |
Aug 04, 2022 | 122.90 | 123.46 | 118.69 | 119.11 | 729,285 | -7.79(-6.14%) |
Aug 03, 2022 | 125.88 | 127.64 | 125.31 | 126.90 | 374,085 | +1.22(+0.97%) |
Aug 02, 2022 | 127.23 | 127.37 | 125.62 | 125.68 | 479,085 | -2.34(-1.83%) |
Aug 01, 2022 | 126.83 | 129.56 | 126.83 | 128.02 | 301,028 | -0.15(-0.12%) |
Jul 29, 2022 | 125.35 | 128.74 | 125.35 | 128.17 | 566,714 | +2.93(+2.34%) |
Jul 28, 2022 | 122.98 | 125.45 | 122.72 | 125.24 | 265,868 | +2.12(+1.72%) |
Jul 27, 2022 | 120.64 | 124.02 | 119.61 | 123.12 | 273,861 | +2.94(+2.45%) |
Jul 26, 2022 | 120.12 | 120.79 | 119.55 | 120.18 | 221,459 | +0.01(+0.01%) |
Jul 25, 2022 | 119.88 | 120.66 | 119.26 | 120.17 | 243,103 | +0.56(+0.47%) |
Jul 22, 2022 | 120.47 | 121.62 | 119.24 | 119.61 | 275,402 | -0.86(-0.71%) |
Jul 21, 2022 | 118.35 | 120.58 | 117.82 | 120.47 | 263,482 | +1.94(+1.64%) |
Jul 20, 2022 | 116.68 | 119.01 | 115.83 | 118.53 | 299,138 | +1.39(+1.19%) |
Jul 19, 2022 | 114.75 | 117.69 | 114.75 | 117.14 | 461,975 | +4.20(+3.72%) |
Jul 18, 2022 | 114.15 | 115.17 | 112.83 | 112.94 | 337,983 | -0.73(-0.64%) |
Jul 15, 2022 | 113.04 | 114.53 | 111.94 | 113.67 | 347,269 | +1.03(+0.91%) |
Jul 14, 2022 | 111.39 | 112.72 | 109.00 | 112.64 | 319,927 | -0.43(-0.38%) |
Jul 13, 2022 | 110.56 | 113.65 | 110.46 | 113.07 | 309,121 | +0.96(+0.86%) |
Jul 12, 2022 | 111.04 | 114.13 | 111.04 | 112.11 | 373,971 | +1.03(+0.93%) |
Jul 11, 2022 | 111.08 | 112.45 | 110.44 | 111.08 | 260,261 | -0.83(-0.74%) |
Jul 08, 2022 | 110.93 | 112.28 | 110.32 | 111.91 | 388,608 | +1.23(+1.11%) |
Jul 07, 2022 | 109.93 | 112.05 | 109.93 | 110.68 | 657,310 | +1.77(+1.63%) |
Jul 06, 2022 | 108.93 | 110.01 | 107.56 | 108.91 | 440,225 | -0.34(-0.31%) |
Jul 05, 2022 | 109.34 | 109.98 | 105.90 | 109.25 | 566,386 | -2.51(-2.25%) |