Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.44 | 103.14 | 100.64 | 100.78 | 1,260,351 | -1.87(-1.82%) |
Sep 29, 2022 | 103.75 | 103.75 | 101.58 | 102.64 | 959,028 | -1.67(-1.60%) |
Sep 28, 2022 | 101.28 | 104.81 | 100.08 | 104.31 | 1,857,466 | +2.88(+2.84%) |
Sep 27, 2022 | 102.58 | 102.90 | 101.23 | 101.43 | 1,714,437 | -0.62(-0.60%) |
Sep 26, 2022 | 102.71 | 104.34 | 101.78 | 102.05 | 1,406,987 | -1.63(-1.58%) |
Sep 23, 2022 | 104.84 | 104.90 | 102.94 | 103.68 | 1,624,908 | -2.53(-2.38%) |
Sep 22, 2022 | 106.33 | 106.83 | 105.70 | 106.21 | 1,199,260 | -0.60(-0.56%) |
Sep 21, 2022 | 109.04 | 109.16 | 106.78 | 106.81 | 1,117,554 | -2.22(-2.04%) |
Sep 20, 2022 | 109.41 | 109.80 | 107.93 | 109.03 | 948,986 | -0.97(-0.88%) |
Sep 19, 2022 | 107.64 | 110.17 | 107.59 | 110.00 | 1,228,326 | +1.29(+1.18%) |
Sep 16, 2022 | 108.59 | 109.53 | 107.88 | 108.71 | 1,492,349 | -1.90(-1.72%) |
Sep 15, 2022 | 111.90 | 113.13 | 110.26 | 110.61 | 1,312,051 | -1.27(-1.13%) |
Sep 14, 2022 | 112.39 | 112.56 | 110.93 | 111.88 | 1,165,798 | -0.56(-0.50%) |
Sep 13, 2022 | 113.42 | 115.12 | 112.09 | 112.44 | 1,330,701 | -3.23(-2.79%) |
Sep 12, 2022 | 115.56 | 117.07 | 115.29 | 115.67 | 1,429,697 | +1.81(+1.59%) |
Sep 09, 2022 | 112.38 | 114.04 | 112.09 | 113.86 | 1,494,554 | +2.46(+2.21%) |
Sep 08, 2022 | 109.92 | 111.98 | 109.69 | 111.40 | 1,311,893 | +0.70(+0.63%) |
Sep 07, 2022 | 107.67 | 110.77 | 107.67 | 110.70 | 2,608,953 | +3.23(+3.01%) |
Sep 06, 2022 | 107.75 | 108.54 | 106.38 | 107.47 | 2,443,743 | -0.51(-0.47%) |
Sep 02, 2022 | 109.14 | 109.40 | 107.53 | 107.97 | 1,569,477 | -0.31(-0.29%) |
Sep 01, 2022 | 109.00 | 109.00 | 107.47 | 108.29 | 1,593,144 | -1.45(-1.32%) |
Aug 31, 2022 | 109.71 | 110.60 | 109.41 | 109.74 | 1,179,832 | -0.14(-0.13%) |
Aug 30, 2022 | 113.46 | 113.65 | 109.67 | 109.88 | 1,305,165 | -3.48(-3.07%) |
Aug 29, 2022 | 113.31 | 114.62 | 113.03 | 113.36 | 1,087,076 | -0.59(-0.52%) |
Aug 26, 2022 | 116.71 | 116.97 | 113.86 | 113.95 | 875,660 | -2.53(-2.17%) |
Aug 25, 2022 | 115.91 | 116.53 | 115.32 | 116.47 | 1,208,522 | +1.13(+0.98%) |
Aug 24, 2022 | 114.39 | 115.55 | 113.79 | 115.35 | 1,353,186 | +0.42(+0.36%) |
Aug 23, 2022 | 114.80 | 115.81 | 114.66 | 114.93 | 890,736 | -0.25(-0.22%) |
Aug 22, 2022 | 115.16 | 115.86 | 114.76 | 115.18 | 1,007,260 | -1.76(-1.51%) |
Aug 19, 2022 | 116.67 | 117.65 | 116.49 | 116.95 | 839,115 | -0.65(-0.55%) |
Aug 18, 2022 | 118.17 | 119.06 | 117.45 | 117.59 | 806,740 | -0.57(-0.48%) |
Aug 17, 2022 | 117.47 | 118.62 | 117.45 | 118.16 | 753,484 | -0.40(-0.33%) |
Aug 16, 2022 | 117.42 | 118.64 | 117.21 | 118.56 | 794,659 | +1.06(+0.90%) |
Aug 15, 2022 | 117.28 | 118.39 | 117.13 | 117.50 | 964,871 | -0.81(-0.69%) |
Aug 12, 2022 | 117.37 | 118.62 | 116.93 | 118.31 | 864,017 | +1.12(+0.95%) |
Aug 11, 2022 | 119.51 | 119.70 | 116.83 | 117.19 | 1,413,743 | -1.63(-1.37%) |
Aug 10, 2022 | 118.03 | 118.96 | 117.69 | 118.83 | 1,126,740 | +2.37(+2.04%) |
Aug 09, 2022 | 117.67 | 117.93 | 116.35 | 116.46 | 1,103,827 | -1.02(-0.86%) |
Aug 08, 2022 | 118.21 | 118.78 | 117.47 | 117.47 | 860,278 | +0.21(+0.18%) |
Aug 05, 2022 | 115.40 | 117.32 | 115.07 | 117.26 | 817,020 | +0.75(+0.64%) |
Aug 04, 2022 | 115.58 | 116.98 | 115.58 | 116.51 | 809,639 | +1.12(+0.97%) |
Aug 03, 2022 | 115.49 | 116.02 | 114.80 | 115.39 | 737,673 | +0.05(+0.05%) |
Aug 02, 2022 | 115.81 | 116.83 | 115.01 | 115.34 | 1,063,311 | -0.47(-0.41%) |
Aug 01, 2022 | 116.02 | 116.71 | 114.46 | 115.81 | 1,401,072 | -1.10(-0.94%) |
Jul 29, 2022 | 114.93 | 117.64 | 114.42 | 116.91 | 1,232,160 | +2.21(+1.92%) |
Jul 28, 2022 | 113.07 | 115.33 | 112.38 | 114.70 | 1,191,424 | +1.69(+1.49%) |
Jul 27, 2022 | 110.01 | 113.47 | 109.89 | 113.01 | 1,964,255 | +5.23(+4.85%) |
Jul 26, 2022 | 107.97 | 108.54 | 107.43 | 107.78 | 1,242,098 | -0.45(-0.42%) |
Jul 25, 2022 | 107.14 | 108.53 | 106.67 | 108.23 | 838,625 | +1.59(+1.49%) |
Jul 22, 2022 | 107.20 | 108.40 | 106.25 | 106.65 | 712,203 | -0.44(-0.41%) |
Jul 21, 2022 | 105.91 | 107.58 | 105.56 | 107.09 | 863,374 | +1.19(+1.12%) |
Jul 20, 2022 | 106.67 | 106.67 | 105.83 | 105.90 | 845,314 | -0.63(-0.59%) |
Jul 19, 2022 | 104.42 | 106.75 | 104.30 | 106.53 | 981,314 | +2.77(+2.67%) |
Jul 18, 2022 | 103.85 | 104.92 | 103.47 | 103.76 | 787,272 | +0.71(+0.69%) |
Jul 15, 2022 | 103.22 | 104.61 | 102.57 | 103.05 | 870,722 | +0.77(+0.76%) |
Jul 14, 2022 | 100.69 | 103.01 | 100.59 | 102.27 | 863,600 | -0.09(-0.09%) |
Jul 13, 2022 | 101.16 | 103.41 | 100.91 | 102.36 | 1,201,985 | +0.21(+0.21%) |
Jul 12, 2022 | 102.23 | 103.68 | 101.67 | 102.15 | 1,339,531 | -0.90(-0.88%) |
Jul 11, 2022 | 103.08 | 104.19 | 102.55 | 103.06 | 755,984 | -1.00(-0.96%) |
Jul 08, 2022 | 103.83 | 104.34 | 103.06 | 104.05 | 1,076,600 | -0.49(-0.47%) |
Jul 07, 2022 | 104.18 | 104.75 | 101.76 | 104.54 | 1,955,491 | -0.33(-0.32%) |
Jul 06, 2022 | 104.47 | 105.24 | 103.72 | 104.87 | 1,114,474 | +0.30(+0.29%) |
Jul 05, 2022 | 103.26 | 104.69 | 102.20 | 104.57 | 1,463,701 | +0.11(+0.11%) |