Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.33 | 103.80 | 101.10 | 101.48 | 25,306 | +0.13(+0.13%) |
Sep 29, 2022 | 102.85 | 102.85 | 100.41 | 101.36 | 41,538 | -2.85(-2.73%) |
Sep 28, 2022 | 101.52 | 104.70 | 101.22 | 104.20 | 39,893 | +3.68(+3.66%) |
Sep 27, 2022 | 101.11 | 101.94 | 99.73 | 100.52 | 34,343 | +0.76(+0.76%) |
Sep 26, 2022 | 100.30 | 102.77 | 99.58 | 99.77 | 30,420 | -1.34(-1.32%) |
Sep 23, 2022 | 102.16 | 102.16 | 99.71 | 101.10 | 97,910 | -2.67(-2.57%) |
Sep 22, 2022 | 105.72 | 105.72 | 103.16 | 103.77 | 56,786 | -2.13(-2.01%) |
Sep 21, 2022 | 107.32 | 108.15 | 105.89 | 105.90 | 55,641 | -1.56(-1.45%) |
Sep 20, 2022 | 108.10 | 108.17 | 107.02 | 107.46 | 20,477 | -1.64(-1.50%) |
Sep 19, 2022 | 107.76 | 109.18 | 107.76 | 109.11 | 17,887 | +0.24(+0.22%) |
Sep 16, 2022 | 109.47 | 109.47 | 107.78 | 108.86 | 24,539 | -2.06(-1.86%) |
Sep 15, 2022 | 110.98 | 112.33 | 110.62 | 110.92 | 15,968 | -0.67(-0.60%) |
Sep 14, 2022 | 111.30 | 111.91 | 110.78 | 111.60 | 22,654 | +0.25(+0.23%) |
Sep 13, 2022 | 112.06 | 112.98 | 110.84 | 111.34 | 20,005 | -3.58(-3.11%) |
Sep 12, 2022 | 114.79 | 115.08 | 114.11 | 114.92 | 21,845 | +1.16(+1.02%) |
Sep 09, 2022 | 113.25 | 113.86 | 112.96 | 113.75 | 17,539 | +1.70(+1.52%) |
Sep 08, 2022 | 110.41 | 112.25 | 109.71 | 112.06 | 19,305 | +1.01(+0.91%) |
Sep 07, 2022 | 109.14 | 111.20 | 108.96 | 111.05 | 22,897 | +2.27(+2.08%) |
Sep 06, 2022 | 110.90 | 110.90 | 108.70 | 108.78 | 30,668 | -1.51(-1.37%) |
Sep 02, 2022 | 112.64 | 112.64 | 109.94 | 110.30 | 12,581 | -0.83(-0.75%) |
Sep 01, 2022 | 111.19 | 111.19 | 109.67 | 111.13 | 15,302 | -1.05(-0.93%) |
Aug 31, 2022 | 112.59 | 112.82 | 112.02 | 112.17 | 12,618 | -0.35(-0.31%) |
Aug 30, 2022 | 114.03 | 114.03 | 111.89 | 112.52 | 13,785 | -1.96(-1.72%) |
Aug 29, 2022 | 114.99 | 115.41 | 114.27 | 114.49 | 119,168 | -1.08(-0.93%) |
Aug 26, 2022 | 119.34 | 119.34 | 115.21 | 115.56 | 17,724 | -3.64(-3.06%) |
Aug 25, 2022 | 118.65 | 119.25 | 118.28 | 119.21 | 12,175 | +1.30(+1.10%) |
Aug 24, 2022 | 116.67 | 118.15 | 116.67 | 117.91 | 26,763 | +1.36(+1.17%) |
Aug 23, 2022 | 116.37 | 117.58 | 116.15 | 116.55 | 17,302 | +0.84(+0.73%) |
Aug 22, 2022 | 116.75 | 116.98 | 115.52 | 115.71 | 27,334 | -2.84(-2.40%) |
Aug 19, 2022 | 119.84 | 119.84 | 118.09 | 118.55 | 35,283 | -2.62(-2.16%) |
Aug 18, 2022 | 121.26 | 121.59 | 120.18 | 121.17 | 13,165 | +0.13(+0.10%) |
Aug 17, 2022 | 122.48 | 122.73 | 120.52 | 121.04 | 38,709 | -2.57(-2.08%) |
Aug 16, 2022 | 123.28 | 124.38 | 122.41 | 123.61 | 21,903 | -0.01(-0.01%) |
Aug 15, 2022 | 121.89 | 123.81 | 121.89 | 123.62 | 79,070 | +0.61(+0.50%) |
Aug 12, 2022 | 120.89 | 123.01 | 120.82 | 123.01 | 36,440 | +3.09(+2.57%) |
Aug 11, 2022 | 120.82 | 121.90 | 119.83 | 119.92 | 47,908 | +0.24(+0.20%) |
Aug 10, 2022 | 118.70 | 119.77 | 118.22 | 119.68 | 36,781 | +3.51(+3.02%) |
Aug 09, 2022 | 117.59 | 117.59 | 115.64 | 116.18 | 17,593 | -2.15(-1.82%) |
Aug 08, 2022 | 118.20 | 119.53 | 117.82 | 118.33 | 64,823 | +1.18(+1.01%) |
Aug 05, 2022 | 114.51 | 117.37 | 114.51 | 117.14 | 30,596 | +1.28(+1.10%) |
Aug 04, 2022 | 115.27 | 115.92 | 115.01 | 115.86 | 90,475 | +1.11(+0.97%) |
Aug 03, 2022 | 113.36 | 114.93 | 113.36 | 114.75 | 54,463 | +2.43(+2.17%) |
Aug 02, 2022 | 111.20 | 113.39 | 111.20 | 112.32 | 28,085 | +0.46(+0.41%) |
Aug 01, 2022 | 110.94 | 112.78 | 110.65 | 111.86 | 92,244 | +0.06(+0.05%) |
Jul 29, 2022 | 111.66 | 112.06 | 111.20 | 111.80 | 27,859 | +0.42(+0.38%) |
Jul 28, 2022 | 111.77 | 111.77 | 109.53 | 111.38 | 17,888 | +0.72(+0.65%) |
Jul 27, 2022 | 108.49 | 110.81 | 108.49 | 110.66 | 22,572 | +2.42(+2.24%) |
Jul 26, 2022 | 107.65 | 108.83 | 107.51 | 108.23 | 33,432 | -0.47(-0.43%) |
Jul 25, 2022 | 108.81 | 109.00 | 108.15 | 108.70 | 13,200 | +0.51(+0.47%) |
Jul 22, 2022 | 111.36 | 111.36 | 107.89 | 108.20 | 11,641 | -2.95(-2.66%) |
Jul 21, 2022 | 110.58 | 111.34 | 109.69 | 111.15 | 38,511 | +0.17(+0.15%) |
Jul 20, 2022 | 109.11 | 111.24 | 109.11 | 110.98 | 32,426 | +1.86(+1.70%) |
Jul 19, 2022 | 106.70 | 109.15 | 106.52 | 109.12 | 17,421 | +3.74(+3.55%) |
Jul 18, 2022 | 106.98 | 107.78 | 105.14 | 105.38 | 21,019 | -0.26(-0.25%) |
Jul 15, 2022 | 104.94 | 105.75 | 103.75 | 105.65 | 23,909 | +1.90(+1.83%) |
Jul 14, 2022 | 103.21 | 103.80 | 102.57 | 103.75 | 17,027 | -1.23(-1.17%) |
Jul 13, 2022 | 102.85 | 105.41 | 102.85 | 104.98 | 24,177 | +0.13(+0.12%) |
Jul 12, 2022 | 104.25 | 105.35 | 103.54 | 104.86 | 19,724 | +0.17(+0.16%) |
Jul 11, 2022 | 106.16 | 106.16 | 104.47 | 104.69 | 13,660 | -2.49(-2.32%) |
Jul 08, 2022 | 106.68 | 107.63 | 105.59 | 107.18 | 42,400 | +0.52(+0.48%) |
Jul 07, 2022 | 104.88 | 106.88 | 104.88 | 106.66 | 25,172 | +2.71(+2.60%) |
Jul 06, 2022 | 103.56 | 104.50 | 103.03 | 103.96 | 28,259 | -0.35(-0.34%) |
Jul 05, 2022 | 101.07 | 104.42 | 100.53 | 104.31 | 29,402 | +1.34(+1.30%) |