Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 103.40 | 105.74 | 103.39 | 103.99 | 377,837 | +0.87(+0.84%) |
Sep 29, 2022 | 104.15 | 104.15 | 102.83 | 103.12 | 362,882 | -1.92(-1.83%) |
Sep 28, 2022 | 101.46 | 105.60 | 101.22 | 105.04 | 350,825 | +3.46(+3.41%) |
Sep 27, 2022 | 103.07 | 103.47 | 101.45 | 101.58 | 311,941 | -1.25(-1.22%) |
Sep 26, 2022 | 101.55 | 103.81 | 101.52 | 102.83 | 301,595 | +1.15(+1.13%) |
Sep 23, 2022 | 101.57 | 102.08 | 101.10 | 101.68 | 306,000 | -0.44(-0.43%) |
Sep 22, 2022 | 102.55 | 103.10 | 101.96 | 102.12 | 230,396 | -0.68(-0.66%) |
Sep 21, 2022 | 103.40 | 104.57 | 102.70 | 102.80 | 297,499 | -0.30(-0.29%) |
Sep 20, 2022 | 103.54 | 103.54 | 102.39 | 103.10 | 256,736 | -0.71(-0.68%) |
Sep 19, 2022 | 103.25 | 104.06 | 102.57 | 103.81 | 240,260 | -0.14(-0.13%) |
Sep 16, 2022 | 102.29 | 104.31 | 102.24 | 103.95 | 1,203,886 | +0.94(+0.91%) |
Sep 15, 2022 | 103.27 | 104.04 | 102.50 | 103.01 | 1,002,729 | -0.53(-0.51%) |
Sep 14, 2022 | 103.86 | 104.03 | 102.96 | 103.54 | 407,825 | -0.30(-0.29%) |
Sep 13, 2022 | 104.58 | 105.69 | 103.66 | 103.84 | 341,186 | -2.40(-2.26%) |
Sep 12, 2022 | 105.13 | 106.49 | 105.13 | 106.24 | 167,486 | +1.23(+1.17%) |
Sep 09, 2022 | 104.00 | 105.26 | 103.70 | 105.01 | 241,734 | +1.84(+1.78%) |
Sep 08, 2022 | 102.56 | 103.74 | 102.23 | 103.17 | 241,955 | -0.19(-0.18%) |
Sep 07, 2022 | 101.78 | 103.86 | 101.75 | 103.36 | 226,513 | +1.57(+1.54%) |
Sep 06, 2022 | 102.29 | 102.82 | 101.30 | 101.79 | 194,512 | -0.72(-0.70%) |
Sep 02, 2022 | 102.51 | 0 | +0.07(+0.07%) | |||
Sep 01, 2022 | 103.65 | 103.95 | 101.41 | 102.44 | 277,640 | -1.56(-1.50%) |
Aug 31, 2022 | 103.95 | 105.78 | 103.95 | 104.00 | 451,065 | +0.23(+0.22%) |
Aug 30, 2022 | 104.79 | 105.26 | 103.67 | 103.77 | 194,535 | -0.53(-0.51%) |
Aug 29, 2022 | 103.98 | 104.76 | 102.89 | 104.30 | 278,073 | -0.35(-0.33%) |
Aug 26, 2022 | 107.70 | 107.92 | 104.42 | 104.65 | 412,205 | -2.61(-2.43%) |
Aug 25, 2022 | 106.12 | 107.34 | 105.79 | 107.26 | 247,942 | +1.08(+1.02%) |
Aug 24, 2022 | 106.98 | 107.51 | 105.96 | 106.18 | 215,723 | -0.59(-0.55%) |
Aug 23, 2022 | 107.62 | 107.62 | 106.32 | 106.77 | 207,204 | -1.28(-1.18%) |
Aug 22, 2022 | 108.05 | 109.50 | 107.96 | 108.05 | 208,640 | -0.41(-0.38%) |
Aug 19, 2022 | 110.00 | 110.27 | 108.42 | 108.46 | 362,256 | -2.11(-1.91%) |
Aug 18, 2022 | 110.69 | 110.92 | 110.11 | 110.57 | 196,738 | -0.33(-0.30%) |
Aug 17, 2022 | 111.50 | 111.97 | 110.73 | 110.90 | 236,481 | -1.20(-1.07%) |
Aug 16, 2022 | 111.02 | 112.25 | 110.30 | 112.10 | 235,841 | +0.72(+0.65%) |
Aug 15, 2022 | 110.26 | 111.78 | 110.24 | 111.38 | 177,592 | +1.04(+0.94%) |
Aug 12, 2022 | 109.75 | 110.35 | 109.31 | 110.34 | 126,016 | +0.97(+0.89%) |
Aug 11, 2022 | 110.21 | 110.54 | 109.00 | 109.37 | 162,095 | -0.85(-0.77%) |
Aug 10, 2022 | 110.22 | 110.35 | 109.30 | 110.22 | 225,997 | +1.49(+1.37%) |
Aug 09, 2022 | 110.62 | 110.62 | 108.53 | 108.73 | 218,409 | -2.25(-2.03%) |
Aug 08, 2022 | 111.66 | 112.17 | 110.55 | 110.98 | 214,559 | -0.82(-0.73%) |
Aug 05, 2022 | 111.14 | 111.85 | 110.33 | 111.80 | 255,857 | -0.21(-0.19%) |
Aug 04, 2022 | 110.68 | 112.15 | 110.42 | 112.01 | 255,364 | +1.50(+1.36%) |
Aug 03, 2022 | 110.09 | 110.73 | 109.76 | 110.51 | 209,863 | +0.49(+0.45%) |
Aug 02, 2022 | 108.97 | 111.30 | 108.84 | 110.02 | 384,086 | +0.22(+0.20%) |
Jul 29, 2022 | 109.80 | 0 | +0.67(+0.61%) | |||
Jul 28, 2022 | 109.13 | 109.92 | 107.75 | 109.13 | 297,705 | -0.07(-0.06%) |
Jul 27, 2022 | 106.24 | 109.33 | 106.24 | 109.20 | 399,185 | +2.21(+2.07%) |
Jul 26, 2022 | 107.40 | 107.99 | 105.10 | 106.99 | 338,214 | -1.02(-0.94%) |
Jul 25, 2022 | 108.92 | 108.92 | 107.79 | 108.01 | 317,167 | -0.92(-0.84%) |
Jul 22, 2022 | 109.87 | 110.70 | 108.79 | 108.93 | 301,799 | -1.19(-1.08%) |
Jul 21, 2022 | 109.11 | 110.64 | 108.74 | 110.12 | 250,475 | +1.07(+0.98%) |
Jul 20, 2022 | 107.90 | 109.24 | 107.34 | 109.05 | 203,818 | +1.26(+1.17%) |
Jul 19, 2022 | 107.87 | 109.21 | 107.59 | 107.79 | 280,839 | +0.19(+0.18%) |
Jul 18, 2022 | 106.54 | 107.91 | 106.03 | 107.60 | 343,044 | +1.16(+1.09%) |
Jul 15, 2022 | 107.79 | 107.99 | 106.31 | 106.44 | 472,635 | -1.08(-1.00%) |
Jul 14, 2022 | 106.71 | 107.88 | 105.79 | 107.52 | 526,937 | +0.83(+0.78%) |
Jul 13, 2022 | 104.53 | 107.17 | 104.28 | 106.69 | 404,678 | +0.81(+0.77%) |
Jul 12, 2022 | 104.29 | 106.87 | 104.26 | 105.88 | 441,378 | +1.54(+1.48%) |
Jul 11, 2022 | 105.99 | 106.00 | 104.10 | 104.34 | 229,020 | -1.98(-1.86%) |
Jul 08, 2022 | 105.39 | 106.40 | 105.39 | 106.32 | 328,714 | +0.29(+0.27%) |
Jul 07, 2022 | 105.59 | 106.11 | 104.23 | 106.03 | 442,384 | +0.19(+0.18%) |
Jul 06, 2022 | 103.13 | 106.28 | 103.03 | 105.84 | 397,003 | +2.74(+2.66%) |
Jul 05, 2022 | 101.41 | 103.42 | 100.75 | 103.10 | 317,754 | +1.26(+1.24%) |