Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 99.94 | 100.96 | 98.82 | 98.92 | 72,554 | -1.26(-1.25%) |
Sep 29, 2022 | 101.12 | 101.12 | 99.45 | 100.18 | 72,413 | -1.89(-1.85%) |
Sep 28, 2022 | 100.54 | 102.52 | 100.34 | 102.07 | 119,013 | +1.97(+1.96%) |
Sep 27, 2022 | 101.37 | 101.88 | 99.65 | 100.10 | 38,157 | -0.41(-0.41%) |
Sep 26, 2022 | 101.55 | 101.83 | 100.29 | 100.51 | 37,652 | -1.08(-1.06%) |
Sep 23, 2022 | 101.96 | 101.96 | 100.59 | 101.59 | 109,705 | -1.35(-1.32%) |
Sep 22, 2022 | 103.41 | 103.73 | 102.78 | 102.95 | 36,745 | -0.66(-0.64%) |
Sep 21, 2022 | 105.66 | 106.37 | 103.61 | 103.61 | 20,565 | -1.55(-1.47%) |
Sep 20, 2022 | 105.66 | 105.66 | 104.62 | 105.16 | 20,813 | -1.36(-1.28%) |
Sep 19, 2022 | 105.02 | 106.53 | 105.02 | 106.52 | 39,684 | +0.61(+0.58%) |
Sep 16, 2022 | 105.26 | 106.03 | 105.15 | 105.91 | 62,306 | -0.60(-0.57%) |
Sep 15, 2022 | 107.25 | 107.82 | 106.14 | 106.51 | 135,827 | -1.09(-1.01%) |
Sep 14, 2022 | 107.81 | 108.00 | 106.82 | 107.60 | 38,396 | +0.11(+0.10%) |
Sep 13, 2022 | 109.83 | 109.83 | 107.20 | 107.49 | 44,254 | -4.53(-4.04%) |
Sep 12, 2022 | 111.66 | 112.35 | 111.63 | 112.02 | 43,638 | +0.78(+0.70%) |
Sep 09, 2022 | 110.58 | 111.46 | 110.51 | 111.24 | 13,687 | +1.49(+1.36%) |
Sep 08, 2022 | 108.22 | 109.76 | 108.12 | 109.75 | 25,641 | +0.78(+0.71%) |
Sep 07, 2022 | 107.20 | 109.17 | 107.20 | 108.97 | 143,791 | +1.94(+1.81%) |
Sep 06, 2022 | 107.62 | 108.05 | 106.65 | 107.04 | 20,728 | -0.35(-0.33%) |
Sep 02, 2022 | 109.49 | 109.84 | 107.03 | 107.39 | 61,087 | -1.28(-1.17%) |
Sep 01, 2022 | 107.47 | 108.75 | 107.07 | 108.66 | 38,642 | +0.49(+0.45%) |
Aug 31, 2022 | 109.10 | 109.15 | 108.18 | 108.18 | 7,980 | -0.79(-0.72%) |
Aug 30, 2022 | 110.21 | 110.21 | 108.58 | 108.97 | 29,015 | -1.02(-0.93%) |
Aug 29, 2022 | 110.12 | 110.77 | 109.72 | 109.99 | 14,523 | -0.77(-0.70%) |
Aug 26, 2022 | 114.30 | 114.42 | 110.74 | 110.76 | 16,805 | -3.61(-3.16%) |
Aug 25, 2022 | 113.29 | 114.38 | 113.07 | 114.37 | 18,648 | +1.43(+1.27%) |
Aug 24, 2022 | 112.77 | 113.24 | 112.59 | 112.94 | 11,104 | +0.26(+0.23%) |
Aug 23, 2022 | 113.14 | 113.48 | 112.65 | 112.68 | 17,469 | -0.58(-0.52%) |
Aug 22, 2022 | 114.13 | 114.13 | 113.08 | 113.26 | 14,987 | -2.16(-1.87%) |
Aug 19, 2022 | 116.08 | 116.08 | 115.14 | 115.42 | 66,909 | -1.24(-1.06%) |
Aug 18, 2022 | 116.34 | 116.87 | 116.18 | 116.66 | 18,023 | +0.30(+0.26%) |
Aug 17, 2022 | 116.38 | 116.95 | 115.98 | 116.36 | 65,340 | -0.86(-0.73%) |
Aug 16, 2022 | 116.52 | 117.69 | 116.52 | 117.21 | 25,615 | +0.35(+0.30%) |
Aug 15, 2022 | 115.67 | 116.99 | 115.67 | 116.86 | 15,680 | +0.56(+0.48%) |
Aug 12, 2022 | 115.30 | 116.30 | 115.14 | 116.30 | 18,312 | +1.83(+1.60%) |
Aug 11, 2022 | 115.30 | 115.84 | 114.38 | 114.47 | 20,241 | -0.23(-0.20%) |
Aug 10, 2022 | 114.45 | 114.79 | 114.22 | 114.69 | 15,571 | +2.01(+1.78%) |
Aug 09, 2022 | 112.93 | 112.93 | 112.38 | 112.69 | 40,909 | -0.43(-0.38%) |
Aug 08, 2022 | 113.68 | 114.00 | 112.97 | 113.11 | 10,746 | -0.10(-0.09%) |
Aug 05, 2022 | 112.58 | 113.21 | 112.27 | 113.21 | 13,811 | +0.11(+0.09%) |
Aug 04, 2022 | 113.31 | 113.31 | 112.83 | 113.10 | 10,462 | -0.01(-0.01%) |
Aug 03, 2022 | 112.18 | 113.38 | 112.16 | 113.11 | 9,936 | +1.45(+1.30%) |
Aug 02, 2022 | 111.94 | 112.81 | 111.46 | 111.66 | 31,285 | -0.76(-0.68%) |
Aug 01, 2022 | 112.25 | 112.94 | 111.99 | 112.42 | 29,233 | -0.22(-0.19%) |
Jul 29, 2022 | 111.67 | 112.86 | 111.67 | 112.64 | 26,849 | +0.94(+0.84%) |
Jul 28, 2022 | 110.61 | 111.80 | 109.65 | 111.70 | 34,961 | +1.27(+1.15%) |
Jul 27, 2022 | 108.94 | 110.80 | 108.82 | 110.44 | 34,057 | +2.18(+2.01%) |
Jul 26, 2022 | 108.94 | 108.94 | 108.01 | 108.25 | 22,579 | -0.89(-0.81%) |
Jul 25, 2022 | 109.16 | 109.30 | 108.62 | 109.14 | 27,767 | +0.08(+0.07%) |
Jul 22, 2022 | 110.19 | 110.19 | 108.51 | 109.06 | 145,059 | -0.97(-0.89%) |
Jul 21, 2022 | 108.71 | 110.05 | 108.71 | 110.04 | 57,001 | +0.78(+0.71%) |
Jul 20, 2022 | 109.06 | 109.60 | 108.50 | 109.26 | 41,048 | +0.44(+0.40%) |
Jul 19, 2022 | 107.37 | 108.97 | 107.37 | 108.82 | 36,646 | +2.68(+2.52%) |
Jul 18, 2022 | 107.93 | 108.00 | 105.93 | 106.14 | 39,307 | -1.07(-1.00%) |
Jul 15, 2022 | 106.12 | 107.26 | 106.12 | 107.21 | 31,823 | +1.96(+1.86%) |
Jul 14, 2022 | 104.39 | 105.42 | 103.64 | 105.25 | 38,174 | -0.34(-0.32%) |
Jul 13, 2022 | 104.99 | 106.34 | 104.91 | 105.59 | 43,725 | -0.46(-0.43%) |
Jul 12, 2022 | 106.56 | 107.30 | 105.71 | 106.05 | 24,891 | -0.86(-0.80%) |
Jul 11, 2022 | 107.36 | 107.56 | 106.77 | 106.91 | 15,528 | -0.98(-0.91%) |
Jul 08, 2022 | 107.38 | 108.28 | 107.38 | 107.89 | 28,556 | -0.15(-0.14%) |
Jul 07, 2022 | 107.13 | 108.22 | 107.13 | 108.04 | 35,738 | +1.33(+1.24%) |
Jul 06, 2022 | 106.47 | 107.37 | 105.98 | 106.72 | 30,673 | +0.54(+0.50%) |
Jul 05, 2022 | 104.75 | 106.18 | 104.06 | 106.18 | 35,634 | +0.01(+0.01%) |