Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.04 | 102.52 | 100.15 | 100.20 | 480,227 | -1.08(-1.07%) |
Sep 29, 2022 | 101.99 | 102.02 | 100.79 | 101.28 | 338,263 | -1.07(-1.05%) |
Sep 28, 2022 | 101.24 | 102.80 | 100.27 | 102.36 | 562,565 | +1.60(+1.59%) |
Sep 27, 2022 | 101.73 | 102.22 | 100.73 | 100.76 | 522,286 | -0.36(-0.36%) |
Sep 26, 2022 | 101.76 | 102.07 | 100.72 | 101.12 | 363,892 | -0.90(-0.88%) |
Sep 23, 2022 | 101.64 | 103.16 | 101.14 | 102.02 | 525,898 | -0.66(-0.65%) |
Sep 22, 2022 | 105.20 | 105.20 | 102.14 | 102.68 | 530,866 | -2.86(-2.71%) |
Sep 21, 2022 | 106.58 | 107.81 | 105.53 | 105.54 | 400,908 | -1.20(-1.13%) |
Sep 20, 2022 | 108.13 | 108.33 | 105.89 | 106.74 | 323,050 | -2.10(-1.93%) |
Sep 19, 2022 | 107.65 | 108.93 | 107.44 | 108.84 | 260,070 | +0.77(+0.71%) |
Sep 16, 2022 | 108.02 | 108.15 | 107.27 | 108.07 | 395,578 | -1.02(-0.93%) |
Sep 15, 2022 | 109.41 | 109.81 | 108.47 | 109.09 | 396,350 | -0.43(-0.39%) |
Sep 14, 2022 | 109.56 | 110.65 | 109.13 | 109.52 | 283,394 | -0.22(-0.20%) |
Sep 13, 2022 | 110.65 | 111.19 | 109.41 | 109.74 | 409,001 | -2.32(-2.07%) |
Sep 12, 2022 | 111.09 | 112.30 | 110.92 | 112.06 | 483,949 | +1.65(+1.49%) |
Sep 09, 2022 | 109.96 | 110.67 | 109.80 | 110.42 | 323,162 | +1.05(+0.96%) |
Sep 08, 2022 | 108.71 | 109.63 | 108.00 | 109.37 | 243,211 | +0.47(+0.43%) |
Sep 07, 2022 | 108.27 | 109.00 | 107.60 | 108.90 | 447,832 | +0.95(+0.88%) |
Sep 06, 2022 | 106.27 | 108.46 | 106.25 | 107.95 | 471,080 | +1.31(+1.23%) |
Sep 02, 2022 | 108.09 | 108.99 | 106.30 | 106.65 | 307,906 | -1.06(-0.99%) |
Sep 01, 2022 | 107.30 | 107.81 | 106.19 | 107.71 | 460,428 | +0.28(+0.26%) |
Aug 31, 2022 | 108.09 | 108.22 | 106.97 | 107.43 | 468,763 | +0.12(+0.11%) |
Aug 30, 2022 | 108.41 | 108.60 | 107.08 | 107.31 | 296,901 | -0.54(-0.50%) |
Aug 29, 2022 | 107.64 | 108.64 | 107.64 | 107.85 | 273,452 | -0.19(-0.17%) |
Aug 26, 2022 | 110.63 | 110.97 | 107.75 | 108.03 | 324,471 | -2.92(-2.63%) |
Aug 25, 2022 | 111.25 | 111.25 | 110.15 | 110.95 | 274,005 | +0.32(+0.29%) |
Aug 24, 2022 | 111.10 | 111.52 | 110.45 | 110.63 | 370,562 | -0.28(-0.26%) |
Aug 23, 2022 | 111.51 | 111.53 | 110.43 | 110.91 | 276,062 | -1.21(-1.08%) |
Aug 22, 2022 | 111.98 | 112.99 | 111.97 | 112.12 | 372,583 | -0.83(-0.73%) |
Aug 19, 2022 | 113.06 | 113.50 | 112.48 | 112.95 | 386,049 | -0.33(-0.29%) |
Aug 18, 2022 | 113.19 | 113.94 | 112.80 | 113.29 | 335,536 | -0.13(-0.11%) |
Aug 17, 2022 | 112.99 | 114.00 | 112.72 | 113.41 | 369,481 | +0.34(+0.30%) |
Aug 16, 2022 | 111.81 | 113.61 | 111.81 | 113.07 | 1,505,276 | +0.50(+0.45%) |
Aug 15, 2022 | 113.03 | 113.19 | 112.13 | 112.57 | 323,837 | -0.22(-0.20%) |
Aug 12, 2022 | 111.77 | 112.93 | 111.77 | 112.79 | 303,901 | +1.11(+1.00%) |
Aug 11, 2022 | 112.03 | 112.60 | 111.44 | 111.68 | 454,176 | -0.07(-0.06%) |
Aug 10, 2022 | 111.51 | 111.85 | 110.61 | 111.74 | 289,000 | +1.49(+1.35%) |
Aug 09, 2022 | 110.82 | 111.09 | 109.85 | 110.25 | 433,289 | -0.47(-0.43%) |
Aug 08, 2022 | 110.79 | 111.72 | 110.09 | 110.73 | 450,318 | +0.34(+0.31%) |
Aug 05, 2022 | 110.70 | 111.68 | 108.75 | 110.39 | 584,943 | -1.45(-1.30%) |
Aug 04, 2022 | 107.47 | 112.08 | 106.62 | 111.84 | 936,394 | +4.17(+3.87%) |
Aug 03, 2022 | 107.94 | 108.55 | 107.53 | 107.67 | 816,775 | +0.22(+0.21%) |
Aug 02, 2022 | 107.64 | 108.28 | 107.31 | 107.45 | 448,815 | -0.41(-0.38%) |
Aug 01, 2022 | 108.31 | 108.42 | 107.06 | 107.85 | 444,334 | -0.82(-0.76%) |
Jul 29, 2022 | 108.25 | 109.44 | 107.85 | 108.68 | 842,368 | +0.58(+0.54%) |
Jul 28, 2022 | 106.54 | 108.56 | 106.54 | 108.09 | 1,047,878 | +1.09(+1.02%) |
Jul 27, 2022 | 105.38 | 107.22 | 105.38 | 107.00 | 542,664 | +1.76(+1.67%) |
Jul 26, 2022 | 104.99 | 105.67 | 104.37 | 105.24 | 404,825 | +0.06(+0.06%) |
Jul 25, 2022 | 105.01 | 105.53 | 104.54 | 105.18 | 422,907 | +0.19(+0.18%) |
Jul 22, 2022 | 105.64 | 106.33 | 104.39 | 104.99 | 410,124 | -0.50(-0.48%) |
Jul 21, 2022 | 103.71 | 105.52 | 103.11 | 105.49 | 393,346 | +2.05(+1.98%) |
Jul 20, 2022 | 104.03 | 104.49 | 103.44 | 103.44 | 326,152 | -0.01(-0.01%) |
Jul 19, 2022 | 102.36 | 103.68 | 102.08 | 103.45 | 411,849 | +1.89(+1.86%) |
Jul 18, 2022 | 103.52 | 103.80 | 101.25 | 101.56 | 524,958 | -1.52(-1.47%) |
Jul 15, 2022 | 102.62 | 103.63 | 102.39 | 103.08 | 614,400 | +1.44(+1.42%) |
Jul 14, 2022 | 100.60 | 102.78 | 99.93 | 101.64 | 587,226 | +0.09(+0.09%) |
Jul 13, 2022 | 100.87 | 102.31 | 100.82 | 101.55 | 495,754 | -0.31(-0.30%) |
Jul 12, 2022 | 102.40 | 103.20 | 101.30 | 101.86 | 512,291 | -0.65(-0.63%) |
Jul 11, 2022 | 102.92 | 103.46 | 102.21 | 102.51 | 330,570 | -0.56(-0.55%) |
Jul 08, 2022 | 101.91 | 103.28 | 101.86 | 103.07 | 448,900 | +0.58(+0.57%) |
Jul 07, 2022 | 101.23 | 102.66 | 100.81 | 102.49 | 451,418 | +0.99(+0.97%) |
Jul 06, 2022 | 100.72 | 101.92 | 99.62 | 101.50 | 764,683 | +0.97(+0.96%) |
Jul 05, 2022 | 98.27 | 100.65 | 98.06 | 100.54 | 559,121 | +0.25(+0.25%) |