Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 103.04 | 106.97 | 103.03 | 106.21 | 1,029,548 | +3.45(+3.36%) |
Sep 29, 2022 | 102.57 | 103.14 | 100.40 | 102.76 | 1,169,890 | -0.07(-0.07%) |
Sep 28, 2022 | 102.74 | 103.38 | 100.04 | 102.83 | 755,513 | +1.47(+1.45%) |
Sep 27, 2022 | 101.13 | 102.75 | 100.27 | 101.36 | 797,803 | +0.79(+0.79%) |
Sep 26, 2022 | 102.94 | 103.91 | 100.44 | 100.57 | 713,793 | -2.93(-2.83%) |
Sep 23, 2022 | 102.98 | 103.63 | 100.96 | 103.50 | 719,744 | +0.16(+0.15%) |
Sep 22, 2022 | 105.38 | 105.38 | 102.96 | 103.34 | 448,722 | -2.29(-2.17%) |
Sep 21, 2022 | 107.03 | 108.48 | 105.54 | 105.63 | 502,869 | -1.46(-1.36%) |
Sep 20, 2022 | 107.68 | 108.29 | 105.40 | 107.09 | 457,202 | -0.72(-0.67%) |
Sep 19, 2022 | 105.69 | 108.71 | 104.96 | 107.81 | 953,920 | +1.72(+1.62%) |
Sep 16, 2022 | 106.67 | 107.36 | 104.67 | 106.09 | 1,278,173 | -0.84(-0.79%) |
Sep 15, 2022 | 104.12 | 107.08 | 103.55 | 106.93 | 537,254 | +2.61(+2.50%) |
Sep 14, 2022 | 102.81 | 104.43 | 100.45 | 104.32 | 895,881 | +1.57(+1.53%) |
Sep 13, 2022 | 106.00 | 106.03 | 102.69 | 102.75 | 796,952 | -3.91(-3.67%) |
Sep 12, 2022 | 106.46 | 106.98 | 103.46 | 106.66 | 566,632 | +0.15(+0.14%) |
Sep 09, 2022 | 107.18 | 107.98 | 106.02 | 106.51 | 501,248 | -0.17(-0.16%) |
Sep 08, 2022 | 105.00 | 108.49 | 104.63 | 106.68 | 1,299,805 | +1.11(+1.05%) |
Sep 07, 2022 | 103.05 | 105.96 | 102.41 | 105.57 | 620,398 | +2.55(+2.48%) |
Sep 06, 2022 | 103.33 | 103.73 | 101.70 | 103.02 | 442,801 | +0.01(+0.01%) |
Sep 02, 2022 | 105.55 | 106.22 | 102.75 | 103.01 | 531,346 | -2.62(-2.48%) |
Sep 01, 2022 | 104.23 | 105.67 | 101.96 | 105.63 | 599,365 | +1.00(+0.96%) |
Aug 31, 2022 | 104.28 | 105.85 | 104.21 | 104.63 | 866,228 | +1.33(+1.29%) |
Aug 30, 2022 | 104.16 | 104.85 | 102.34 | 103.30 | 811,418 | -2.02(-1.92%) |
Aug 29, 2022 | 104.52 | 106.48 | 104.28 | 105.32 | 502,283 | +0.45(+0.43%) |
Aug 26, 2022 | 103.89 | 105.90 | 103.40 | 104.87 | 495,280 | +0.57(+0.55%) |
Aug 25, 2022 | 107.36 | 107.36 | 103.77 | 104.30 | 608,309 | -2.29(-2.15%) |
Aug 24, 2022 | 106.19 | 107.89 | 105.72 | 106.59 | 617,624 | +0.97(+0.92%) |
Aug 23, 2022 | 106.36 | 106.89 | 104.54 | 105.62 | 411,827 | -0.59(-0.56%) |
Aug 22, 2022 | 106.71 | 107.67 | 105.12 | 106.21 | 445,419 | -0.79(-0.74%) |
Aug 19, 2022 | 106.89 | 107.44 | 105.89 | 107.00 | 535,752 | +0.24(+0.22%) |
Aug 18, 2022 | 105.44 | 107.08 | 104.07 | 106.76 | 625,234 | +1.82(+1.73%) |
Aug 17, 2022 | 106.03 | 106.47 | 104.56 | 104.94 | 503,913 | -1.17(-1.10%) |
Aug 16, 2022 | 107.41 | 108.62 | 104.31 | 106.11 | 811,632 | -1.28(-1.19%) |
Aug 15, 2022 | 105.31 | 107.50 | 104.75 | 107.39 | 739,381 | +1.76(+1.67%) |
Aug 12, 2022 | 105.19 | 106.96 | 105.19 | 105.63 | 1,589,667 | +0.75(+0.72%) |
Aug 11, 2022 | 106.59 | 107.31 | 104.83 | 104.88 | 749,581 | -1.91(-1.79%) |
Aug 10, 2022 | 108.00 | 108.89 | 105.52 | 106.79 | 880,709 | -0.87(-0.81%) |
Aug 09, 2022 | 104.50 | 109.26 | 103.09 | 107.66 | 1,714,187 | +3.07(+2.94%) |
Aug 08, 2022 | 103.98 | 105.98 | 102.93 | 104.59 | 1,492,743 | +0.55(+0.53%) |
Aug 05, 2022 | 95.35 | 105.71 | 92.00 | 104.04 | 2,157,445 | +8.11(+8.45%) |
Aug 04, 2022 | 94.21 | 96.63 | 94.21 | 95.93 | 583,344 | +1.87(+1.99%) |
Aug 03, 2022 | 93.49 | 95.27 | 93.20 | 94.06 | 624,776 | +1.38(+1.49%) |
Aug 02, 2022 | 92.00 | 93.06 | 91.99 | 92.68 | 457,394 | +0.65(+0.71%) |
Aug 01, 2022 | 93.98 | 94.56 | 91.75 | 92.03 | 548,253 | -2.10(-2.23%) |
Jul 29, 2022 | 93.83 | 94.28 | 92.08 | 94.13 | 737,014 | +0.23(+0.24%) |
Jul 28, 2022 | 95.87 | 95.87 | 91.53 | 93.90 | 537,919 | -1.65(-1.73%) |
Jul 27, 2022 | 94.47 | 95.81 | 93.75 | 95.55 | 373,300 | +0.95(+1.00%) |
Jul 26, 2022 | 95.90 | 96.23 | 94.14 | 94.60 | 444,270 | -0.65(-0.68%) |
Jul 25, 2022 | 95.53 | 96.02 | 94.05 | 95.25 | 441,197 | -0.04(-0.04%) |
Jul 22, 2022 | 97.65 | 98.74 | 94.86 | 95.29 | 606,137 | -2.31(-2.37%) |
Jul 21, 2022 | 97.47 | 97.97 | 96.81 | 97.60 | 350,073 | +0.31(+0.32%) |
Jul 20, 2022 | 96.81 | 99.41 | 96.14 | 97.29 | 716,900 | +0.88(+0.91%) |
Jul 19, 2022 | 94.82 | 96.46 | 94.52 | 96.41 | 389,457 | +2.51(+2.67%) |
Jul 18, 2022 | 94.99 | 96.31 | 93.48 | 93.90 | 439,480 | -1.27(-1.33%) |
Jul 15, 2022 | 94.37 | 95.68 | 94.05 | 95.17 | 685,960 | +0.93(+0.99%) |
Jul 14, 2022 | 94.47 | 94.53 | 92.12 | 94.24 | 570,791 | -0.61(-0.64%) |
Jul 13, 2022 | 94.31 | 96.19 | 94.20 | 94.85 | 625,003 | -0.45(-0.47%) |
Jul 12, 2022 | 95.69 | 96.94 | 94.84 | 95.30 | 663,733 | -0.59(-0.62%) |
Jul 11, 2022 | 95.85 | 97.58 | 94.66 | 95.89 | 529,287 | +0.32(+0.33%) |
Jul 08, 2022 | 96.10 | 97.25 | 95.20 | 95.57 | 481,951 | -0.89(-0.92%) |
Jul 07, 2022 | 94.83 | 96.66 | 94.68 | 96.46 | 960,209 | +1.26(+1.32%) |
Jul 06, 2022 | 97.61 | 98.95 | 94.95 | 95.20 | 1,223,619 | -3.10(-3.15%) |
Jul 05, 2022 | 98.86 | 99.73 | 97.68 | 98.30 | 846,428 | -0.95(-0.96%) |