Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2022 | 103.90 | 0 | +0.04(+0.04%) | |||
Sep 28, 2022 | 103.80 | 103.92 | 103.80 | 103.86 | 2,876,742 | +0.06(+0.06%) |
Sep 27, 2022 | 103.85 | 103.91 | 103.77 | 103.80 | 3,266,408 | +0.00(+0.00%) |
Sep 26, 2022 | 103.82 | 103.89 | 103.74 | 103.80 | 3,015,369 | +0.05(+0.05%) |
Sep 23, 2022 | 103.83 | 103.83 | 103.68 | 103.75 | 2,453,090 | -0.06(-0.06%) |
Sep 22, 2022 | 103.86 | 103.87 | 103.80 | 103.81 | 3,857,232 | +0.06(+0.06%) |
Sep 21, 2022 | 103.70 | 103.86 | 103.66 | 103.75 | 1,321,538 | +0.03(+0.03%) |
Sep 20, 2022 | 103.65 | 103.77 | 103.51 | 103.72 | 737,400 | +0.00(+0.00%) |
Sep 19, 2022 | 103.46 | 103.81 | 103.45 | 103.72 | 704,371 | +0.19(+0.18%) |
Sep 16, 2022 | 103.69 | 103.70 | 103.39 | 103.53 | 1,899,814 | -0.08(-0.08%) |
Sep 15, 2022 | 103.62 | 103.69 | 103.53 | 103.61 | 1,183,221 | -0.03(-0.03%) |
Sep 14, 2022 | 103.61 | 103.69 | 103.50 | 103.64 | 1,352,058 | +0.11(+0.11%) |
Sep 13, 2022 | 103.65 | 103.75 | 103.49 | 103.53 | 1,711,050 | -0.14(-0.14%) |
Sep 12, 2022 | 103.70 | 103.73 | 103.52 | 103.67 | 1,016,601 | -0.01(-0.01%) |
Sep 09, 2022 | 103.69 | 103.71 | 103.62 | 103.68 | 1,303,993 | -0.02(-0.02%) |
Sep 08, 2022 | 103.46 | 103.74 | 103.42 | 103.70 | 915,288 | +0.29(+0.28%) |
Sep 07, 2022 | 103.48 | 103.72 | 103.30 | 103.41 | 1,795,376 | +0.64(+0.62%) |
Sep 06, 2022 | 102.72 | 103.00 | 102.68 | 102.77 | 641,407 | -0.06(-0.06%) |
Sep 02, 2022 | 103.00 | 103.04 | 102.67 | 102.83 | 397,073 | -0.12(-0.12%) |
Sep 01, 2022 | 103.20 | 103.20 | 102.60 | 102.95 | 558,654 | +0.18(+0.18%) |
Aug 31, 2022 | 102.59 | 103.60 | 102.14 | 102.77 | 1,648,290 | +0.18(+0.18%) |
Aug 30, 2022 | 102.49 | 102.97 | 102.49 | 102.59 | 742,108 | +0.36(+0.35%) |
Aug 29, 2022 | 102.41 | 102.55 | 102.10 | 102.23 | 1,130,104 | -0.22(-0.21%) |
Aug 26, 2022 | 102.99 | 103.00 | 102.45 | 102.45 | 623,417 | -0.25(-0.24%) |
Aug 25, 2022 | 103.00 | 103.00 | 102.56 | 102.70 | 447,708 | +0.02(+0.02%) |
Aug 24, 2022 | 102.92 | 103.16 | 102.61 | 102.68 | 439,377 | -0.31(-0.30%) |
Aug 23, 2022 | 102.77 | 103.20 | 102.67 | 102.99 | 748,867 | +0.02(+0.02%) |
Aug 22, 2022 | 102.76 | 103.00 | 102.56 | 102.97 | 590,632 | +0.20(+0.19%) |
Aug 19, 2022 | 103.19 | 103.19 | 102.75 | 102.77 | 645,102 | -0.42(-0.41%) |
Aug 18, 2022 | 103.00 | 103.24 | 102.92 | 103.19 | 317,255 | +0.06(+0.06%) |
Aug 17, 2022 | 103.00 | 103.25 | 102.90 | 103.13 | 367,438 | -0.09(-0.09%) |
Aug 16, 2022 | 103.10 | 103.24 | 102.93 | 103.22 | 1,602,074 | +0.02(+0.02%) |
Aug 15, 2022 | 102.86 | 103.33 | 102.70 | 103.20 | 640,681 | +0.31(+0.30%) |
Aug 12, 2022 | 102.68 | 102.90 | 102.49 | 102.89 | 805,491 | +0.44(+0.43%) |
Aug 11, 2022 | 102.49 | 102.75 | 102.40 | 102.45 | 447,477 | -0.23(-0.22%) |
Aug 10, 2022 | 102.50 | 102.83 | 102.36 | 102.68 | 587,854 | +0.48(+0.47%) |
Aug 09, 2022 | 102.22 | 102.50 | 102.00 | 102.20 | 325,778 | -0.09(-0.09%) |
Aug 08, 2022 | 102.77 | 102.92 | 102.22 | 102.29 | 526,450 | -0.21(-0.20%) |
Aug 05, 2022 | 102.00 | 102.50 | 101.72 | 102.50 | 576,244 | +0.50(+0.49%) |
Aug 04, 2022 | 101.97 | 102.26 | 101.82 | 102.00 | 390,122 | +0.12(+0.12%) |
Aug 03, 2022 | 101.95 | 102.56 | 101.87 | 101.88 | 1,088,544 | -0.07(-0.07%) |
Aug 02, 2022 | 101.31 | 102.32 | 101.15 | 101.95 | 647,192 | +0.68(+0.67%) |
Aug 01, 2022 | 101.36 | 101.67 | 101.23 | 101.27 | 573,987 | -0.14(-0.14%) |
Jul 29, 2022 | 101.90 | 101.90 | 101.22 | 101.41 | 701,150 | -0.39(-0.38%) |
Jul 28, 2022 | 101.62 | 101.88 | 101.33 | 101.80 | 1,088,543 | +0.18(+0.18%) |
Jul 27, 2022 | 101.50 | 101.63 | 101.26 | 101.62 | 763,947 | +0.62(+0.61%) |
Jul 26, 2022 | 101.12 | 101.29 | 100.82 | 101.00 | 1,373,343 | -0.25(-0.25%) |
Jul 25, 2022 | 101.55 | 101.72 | 101.16 | 101.25 | 423,223 | -0.23(-0.23%) |
Jul 22, 2022 | 101.99 | 101.99 | 101.30 | 101.48 | 467,114 | -0.23(-0.23%) |
Jul 21, 2022 | 101.75 | 101.95 | 101.56 | 101.71 | 592,702 | -0.20(-0.20%) |
Jul 20, 2022 | 102.66 | 102.66 | 101.52 | 101.91 | 1,193,216 | -0.66(-0.64%) |
Jul 19, 2022 | 102.25 | 102.66 | 102.00 | 102.57 | 1,711,265 | +0.40(+0.39%) |
Jul 18, 2022 | 102.61 | 102.71 | 102.14 | 102.17 | 982,871 | -0.36(-0.35%) |
Jul 15, 2022 | 102.61 | 102.99 | 102.40 | 102.53 | 1,139,561 | +0.18(+0.18%) |
Jul 14, 2022 | 102.21 | 102.60 | 102.21 | 102.35 | 1,237,923 | +0.08(+0.08%) |
Jul 13, 2022 | 101.80 | 102.48 | 101.80 | 102.27 | 1,728,829 | +0.19(+0.19%) |
Jul 12, 2022 | 101.14 | 102.42 | 100.97 | 102.08 | 1,880,865 | +1.33(+1.32%) |
Jul 11, 2022 | 99.12 | 102.17 | 98.34 | 100.75 | 2,919,877 | +1.53(+1.54%) |
Jul 08, 2022 | 99.45 | 99.49 | 98.55 | 99.22 | 717,154 | -0.27(-0.27%) |
Jul 07, 2022 | 98.00 | 99.73 | 98.00 | 99.49 | 691,236 | +1.67(+1.71%) |
Jul 06, 2022 | 99.25 | 99.25 | 97.71 | 97.82 | 1,351,582 | -1.28(-1.29%) |
Jul 05, 2022 | 97.28 | 99.19 | 96.57 | 99.10 | 845,445 | +1.17(+1.19%) |
Jul 01, 2022 | 97.23 | 98.12 | 96.11 | 97.93 | 495,867 | +0.76(+0.78%) |
Jun 30, 2022 | 96.77 | 97.89 | 95.85 | 97.17 | 1,037,521 | +0.33(+0.34%) |
Jun 29, 2022 | 96.34 | 97.34 | 96.05 | 96.84 | 675,549 | +0.69(+0.72%) |
Jun 28, 2022 | 97.00 | 97.24 | 95.98 | 96.15 | 855,339 | -0.61(-0.63%) |
Jun 27, 2022 | 97.00 | 98.00 | 96.66 | 96.76 | 660,922 | +0.17(+0.18%) |
Jun 24, 2022 | 98.46 | 98.54 | 95.31 | 96.59 | 1,855,564 | -1.83(-1.86%) |
Jun 23, 2022 | 97.60 | 98.58 | 97.47 | 98.42 | 868,899 | +1.03(+1.06%) |
Jun 22, 2022 | 97.10 | 97.85 | 96.33 | 97.39 | 940,284 | -0.23(-0.24%) |
Jun 21, 2022 | 95.88 | 98.56 | 95.46 | 97.62 | 2,115,529 | +2.68(+2.82%) |
Jun 17, 2022 | 91.37 | 96.55 | 91.37 | 94.94 | 2,761,933 | +5.18(+5.77%) |
Jun 16, 2022 | 91.63 | 91.70 | 88.66 | 89.76 | 2,225,924 | -2.95(-3.18%) |
Jun 15, 2022 | 92.72 | 93.42 | 91.82 | 92.71 | 1,497,680 | +0.30(+0.32%) |
Jun 14, 2022 | 95.65 | 95.82 | 89.34 | 92.41 | 4,098,707 | -2.98(-3.12%) |
Jun 13, 2022 | 96.77 | 97.00 | 94.72 | 95.39 | 1,931,790 | -2.55(-2.60%) |
Jun 10, 2022 | 98.61 | 98.69 | 97.59 | 97.94 | 1,012,931 | -1.11(-1.12%) |
Jun 09, 2022 | 98.80 | 99.90 | 98.70 | 99.05 | 792,870 | +0.31(+0.31%) |
Jun 08, 2022 | 98.69 | 98.82 | 98.40 | 98.74 | 835,633 | -0.03(-0.03%) |
Jun 07, 2022 | 99.46 | 99.50 | 98.51 | 98.77 | 1,100,282 | -0.57(-0.57%) |
Jun 06, 2022 | 99.80 | 100.56 | 99.22 | 99.34 | 2,081,670 | -2.07(-2.04%) |
Jun 03, 2022 | 101.27 | 101.51 | 101.11 | 101.41 | 505,984 | +0.06(+0.06%) |
Jun 02, 2022 | 100.98 | 101.42 | 100.91 | 101.35 | 455,387 | +0.51(+0.51%) |
Jun 01, 2022 | 100.94 | 101.02 | 100.70 | 100.84 | 600,319 | +0.15(+0.15%) |
May 31, 2022 | 101.06 | 101.20 | 100.25 | 100.69 | 1,617,077 | -0.26(-0.26%) |
May 27, 2022 | 100.43 | 100.97 | 100.11 | 100.95 | 626,001 | +0.52(+0.52%) |
May 26, 2022 | 99.80 | 100.85 | 99.67 | 100.43 | 779,310 | +0.79(+0.79%) |
May 25, 2022 | 99.50 | 99.89 | 99.31 | 99.64 | 997,378 | +0.12(+0.12%) |
May 24, 2022 | 99.99 | 100.07 | 99.42 | 99.52 | 1,617,593 | -0.26(-0.26%) |
May 23, 2022 | 99.77 | 100.19 | 99.60 | 99.78 | 1,318,146 | +0.51(+0.51%) |
May 20, 2022 | 99.88 | 100.06 | 99.01 | 99.27 | 712,200 | -0.19(-0.19%) |
May 19, 2022 | 99.60 | 99.91 | 99.42 | 99.46 | 660,990 | -0.22(-0.22%) |
May 18, 2022 | 100.55 | 100.62 | 99.55 | 99.68 | 841,761 | -1.11(-1.10%) |
May 17, 2022 | 99.23 | 100.80 | 99.20 | 100.79 | 921,708 | +1.51(+1.52%) |
May 16, 2022 | 99.07 | 99.49 | 98.72 | 99.28 | 1,019,937 | +0.13(+0.13%) |
May 13, 2022 | 99.83 | 99.86 | 98.78 | 99.15 | 1,074,243 | -0.68(-0.68%) |
May 12, 2022 | 99.96 | 100.08 | 99.10 | 99.83 | 1,167,872 | -0.25(-0.25%) |
May 11, 2022 | 100.25 | 100.40 | 100.00 | 100.08 | 555,410 | -0.21(-0.21%) |
May 10, 2022 | 100.36 | 100.55 | 99.78 | 100.29 | 1,526,574 | +0.27(+0.27%) |
May 09, 2022 | 100.62 | 100.96 | 100.01 | 100.02 | 1,408,322 | -0.98(-0.97%) |
May 06, 2022 | 101.16 | 101.35 | 100.62 | 101.00 | 1,477,625 | -0.40(-0.39%) |
May 05, 2022 | 101.52 | 101.68 | 101.03 | 101.40 | 1,085,353 | -0.30(-0.29%) |
May 04, 2022 | 101.38 | 101.75 | 100.94 | 101.70 | 1,526,466 | +0.47(+0.46%) |
May 03, 2022 | 100.20 | 101.31 | 100.15 | 101.23 | 1,150,719 | +1.23(+1.23%) |