Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.90 | 104.34 | 100.42 | 101.01 | 328,355 | -0.57(-0.56%) |
Sep 29, 2022 | 102.84 | 103.47 | 100.35 | 101.58 | 174,558 | -3.34(-3.19%) |
Sep 28, 2022 | 101.91 | 106.49 | 101.33 | 104.93 | 159,927 | +4.31(+4.28%) |
Sep 27, 2022 | 100.61 | 103.82 | 99.10 | 100.62 | 161,592 | +1.63(+1.65%) |
Sep 26, 2022 | 98.75 | 102.58 | 98.20 | 98.99 | 187,891 | -0.18(-0.19%) |
Sep 23, 2022 | 100.50 | 100.50 | 96.78 | 99.17 | 179,314 | -3.37(-3.29%) |
Sep 22, 2022 | 107.89 | 108.34 | 102.33 | 102.54 | 187,544 | -5.81(-5.37%) |
Sep 21, 2022 | 111.68 | 112.64 | 108.14 | 108.36 | 139,375 | -1.70(-1.55%) |
Sep 20, 2022 | 108.30 | 111.30 | 107.90 | 110.06 | 176,372 | -0.30(-0.27%) |
Sep 19, 2022 | 105.76 | 110.68 | 105.76 | 110.36 | 213,695 | +3.36(+3.14%) |
Sep 16, 2022 | 107.01 | 107.97 | 105.95 | 107.00 | 217,209 | -2.55(-2.33%) |
Sep 15, 2022 | 109.42 | 112.36 | 109.24 | 109.55 | 120,426 | -1.53(-1.37%) |
Sep 14, 2022 | 112.90 | 112.90 | 109.14 | 111.07 | 107,485 | -0.91(-0.81%) |
Sep 13, 2022 | 113.13 | 114.29 | 111.25 | 111.98 | 139,123 | -5.78(-4.91%) |
Sep 12, 2022 | 115.90 | 118.12 | 114.83 | 117.76 | 126,125 | +1.69(+1.46%) |
Sep 09, 2022 | 115.65 | 117.41 | 115.45 | 116.07 | 145,858 | +1.72(+1.51%) |
Sep 08, 2022 | 111.72 | 115.85 | 110.93 | 114.35 | 153,793 | +0.92(+0.81%) |
Sep 07, 2022 | 111.37 | 113.59 | 111.16 | 113.42 | 108,025 | +2.45(+2.21%) |
Sep 06, 2022 | 109.25 | 112.27 | 108.70 | 110.97 | 160,316 | +1.49(+1.36%) |
Sep 02, 2022 | 109.40 | 111.39 | 106.76 | 109.49 | 193,495 | +1.81(+1.68%) |
Sep 01, 2022 | 108.19 | 108.19 | 104.97 | 107.68 | 181,235 | -1.74(-1.59%) |
Aug 31, 2022 | 109.82 | 111.91 | 109.19 | 109.42 | 153,445 | -0.28(-0.26%) |
Aug 30, 2022 | 114.74 | 114.74 | 108.12 | 109.70 | 242,896 | -4.47(-3.92%) |
Aug 29, 2022 | 113.75 | 115.28 | 113.14 | 114.17 | 90,282 | -1.20(-1.04%) |
Aug 26, 2022 | 122.19 | 123.32 | 114.33 | 115.37 | 217,922 | -7.60(-6.18%) |
Aug 25, 2022 | 119.38 | 123.09 | 117.73 | 122.97 | 172,154 | +4.29(+3.61%) |
Aug 24, 2022 | 114.47 | 119.08 | 113.83 | 118.69 | 208,742 | +3.85(+3.35%) |
Aug 23, 2022 | 114.36 | 116.33 | 114.32 | 114.83 | 159,587 | +0.41(+0.36%) |
Aug 22, 2022 | 115.71 | 115.99 | 113.10 | 114.43 | 148,879 | -2.03(-1.74%) |
Aug 19, 2022 | 118.76 | 118.84 | 115.83 | 116.46 | 129,411 | -3.53(-2.94%) |
Aug 18, 2022 | 121.14 | 121.90 | 119.26 | 119.99 | 245,960 | -1.67(-1.37%) |
Aug 17, 2022 | 123.95 | 123.95 | 120.16 | 121.66 | 268,850 | -5.13(-4.05%) |
Aug 16, 2022 | 124.96 | 127.67 | 124.58 | 126.78 | 117,150 | +1.51(+1.21%) |
Aug 15, 2022 | 122.77 | 125.61 | 122.71 | 125.28 | 159,076 | +1.66(+1.35%) |
Aug 12, 2022 | 122.43 | 123.86 | 120.92 | 123.61 | 130,476 | +1.21(+0.99%) |
Aug 11, 2022 | 122.91 | 124.63 | 121.17 | 122.40 | 171,262 | +1.77(+1.47%) |
Aug 10, 2022 | 121.30 | 122.49 | 119.97 | 120.63 | 146,998 | +3.54(+3.03%) |
Aug 09, 2022 | 118.86 | 118.88 | 116.71 | 117.09 | 110,291 | -2.42(-2.02%) |
Aug 08, 2022 | 120.21 | 123.03 | 118.41 | 119.51 | 283,778 | +0.26(+0.22%) |
Aug 05, 2022 | 116.63 | 120.20 | 116.63 | 119.25 | 145,793 | +2.17(+1.85%) |
Aug 04, 2022 | 118.33 | 120.49 | 116.83 | 117.08 | 200,559 | -1.34(-1.13%) |
Aug 03, 2022 | 118.34 | 119.59 | 115.73 | 118.41 | 114,603 | +1.07(+0.92%) |
Aug 02, 2022 | 116.43 | 120.65 | 116.42 | 117.34 | 220,966 | -0.14(-0.12%) |
Aug 01, 2022 | 118.84 | 120.92 | 116.23 | 117.48 | 346,863 | -2.56(-2.13%) |
Jul 29, 2022 | 115.00 | 120.84 | 114.72 | 120.04 | 331,915 | +5.70(+4.99%) |
Jul 28, 2022 | 107.35 | 115.86 | 107.28 | 114.34 | 351,861 | +8.58(+8.12%) |
Jul 27, 2022 | 102.03 | 106.81 | 101.59 | 105.75 | 278,767 | +4.65(+4.60%) |
Jul 26, 2022 | 98.60 | 101.44 | 97.21 | 101.11 | 252,775 | +1.45(+1.46%) |
Jul 25, 2022 | 101.41 | 102.06 | 99.04 | 99.66 | 293,309 | -1.67(-1.65%) |
Jul 22, 2022 | 99.81 | 103.49 | 98.09 | 101.33 | 382,437 | +1.78(+1.79%) |
Jul 21, 2022 | 102.62 | 102.62 | 96.23 | 99.55 | 346,084 | +0.52(+0.53%) |
Jul 20, 2022 | 99.06 | 101.24 | 97.85 | 99.03 | 495,336 | +1.08(+1.11%) |
Jul 19, 2022 | 92.69 | 98.31 | 92.69 | 97.94 | 338,020 | +6.74(+7.39%) |
Jul 18, 2022 | 91.14 | 93.36 | 90.49 | 91.21 | 395,820 | +2.12(+2.38%) |
Jul 15, 2022 | 90.22 | 90.22 | 87.50 | 89.09 | 319,822 | +1.10(+1.25%) |
Jul 14, 2022 | 85.24 | 88.15 | 83.76 | 87.98 | 223,787 | +0.01(+0.01%) |
Jul 13, 2022 | 84.94 | 88.49 | 83.78 | 87.97 | 147,373 | +0.87(+1.00%) |
Jul 12, 2022 | 86.82 | 88.75 | 85.98 | 87.10 | 245,199 | -0.01(-0.01%) |
Jul 11, 2022 | 88.67 | 88.67 | 86.31 | 87.11 | 228,226 | -2.44(-2.72%) |
Jul 08, 2022 | 89.77 | 90.09 | 87.06 | 89.55 | 409,287 | -0.43(-0.47%) |
Jul 07, 2022 | 90.91 | 93.38 | 89.85 | 89.98 | 230,021 | +1.77(+2.01%) |
Jul 06, 2022 | 89.07 | 89.54 | 85.36 | 88.20 | 519,843 | -0.57(-0.64%) |
Jul 05, 2022 | 85.95 | 89.01 | 84.65 | 88.78 | 239,777 | +0.03(+0.03%) |