Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 103.40 | 103.71 | 101.87 | 102.26 | 278,489 | -0.75(-0.73%) |
Sep 29, 2022 | 102.41 | 103.34 | 102.32 | 103.01 | 303,090 | -0.50(-0.48%) |
Sep 28, 2022 | 102.36 | 103.54 | 101.93 | 103.51 | 347,949 | +2.94(+2.92%) |
Sep 27, 2022 | 101.95 | 102.05 | 100.57 | 100.57 | 449,934 | -2.00(-1.95%) |
Sep 26, 2022 | 103.95 | 104.02 | 102.14 | 102.57 | 421,390 | -1.92(-1.84%) |
Sep 23, 2022 | 104.22 | 105.13 | 103.68 | 104.50 | 1,195,971 | +0.35(+0.34%) |
Sep 22, 2022 | 104.81 | 104.83 | 103.94 | 104.14 | 265,284 | -2.38(-2.23%) |
Sep 21, 2022 | 105.70 | 106.60 | 104.86 | 106.52 | 210,021 | +1.17(+1.11%) |
Sep 20, 2022 | 104.91 | 105.62 | 104.73 | 105.35 | 228,269 | -0.85(-0.81%) |
Sep 19, 2022 | 105.97 | 106.59 | 105.80 | 106.20 | 257,398 | -0.03(-0.03%) |
Sep 16, 2022 | 106.07 | 106.76 | 105.93 | 106.23 | 161,592 | -0.44(-0.41%) |
Sep 15, 2022 | 106.81 | 107.01 | 106.52 | 106.67 | 434,024 | -0.39(-0.37%) |
Sep 14, 2022 | 106.81 | 107.41 | 106.61 | 107.07 | 162,370 | +0.11(+0.11%) |
Sep 13, 2022 | 106.44 | 107.01 | 106.09 | 106.95 | 210,050 | -0.23(-0.21%) |
Sep 12, 2022 | 108.02 | 108.25 | 106.74 | 107.18 | 231,367 | -0.49(-0.45%) |
Sep 09, 2022 | 108.01 | 108.23 | 107.41 | 107.67 | 171,699 | -0.08(-0.08%) |
Sep 08, 2022 | 108.22 | 108.77 | 107.65 | 107.75 | 144,061 | -0.61(-0.56%) |
Sep 07, 2022 | 107.76 | 108.63 | 107.76 | 108.36 | 476,140 | +1.33(+1.24%) |
Sep 06, 2022 | 108.17 | 108.17 | 106.95 | 107.03 | 305,203 | -2.09(-1.92%) |
Sep 02, 2022 | 108.80 | 109.44 | 108.58 | 109.12 | 481,888 | +0.59(+0.55%) |
Sep 01, 2022 | 108.66 | 109.05 | 108.11 | 108.53 | 917,107 | -1.59(-1.44%) |
Aug 31, 2022 | 110.77 | 111.08 | 109.89 | 110.12 | 557,478 | -0.82(-0.74%) |
Aug 30, 2022 | 110.84 | 111.50 | 110.36 | 110.94 | 190,465 | +0.06(+0.05%) |
Aug 29, 2022 | 111.31 | 111.31 | 110.58 | 110.89 | 253,604 | -0.83(-0.75%) |
Aug 26, 2022 | 111.04 | 112.16 | 110.83 | 111.72 | 229,608 | +0.35(+0.31%) |
Aug 25, 2022 | 110.18 | 111.56 | 109.90 | 111.37 | 161,955 | +1.35(+1.23%) |
Aug 24, 2022 | 110.26 | 110.47 | 109.80 | 110.03 | 216,102 | -0.71(-0.64%) |
Aug 23, 2022 | 110.83 | 111.90 | 110.46 | 110.74 | 169,031 | -0.48(-0.43%) |
Aug 22, 2022 | 111.71 | 111.75 | 111.01 | 111.22 | 310,288 | -0.54(-0.49%) |
Aug 19, 2022 | 111.99 | 111.99 | 111.54 | 111.76 | 150,431 | -1.57(-1.39%) |
Aug 18, 2022 | 113.30 | 113.90 | 113.22 | 113.33 | 139,517 | +0.30(+0.27%) |
Aug 17, 2022 | 113.42 | 113.43 | 112.77 | 113.03 | 233,591 | -1.25(-1.10%) |
Aug 16, 2022 | 113.73 | 114.29 | 112.96 | 114.29 | 231,867 | +0.35(+0.30%) |
Aug 15, 2022 | 114.44 | 114.65 | 113.87 | 113.94 | 141,916 | +0.28(+0.25%) |
Aug 12, 2022 | 113.39 | 113.66 | 112.83 | 113.66 | 189,986 | +0.99(+0.88%) |
Aug 11, 2022 | 114.42 | 114.53 | 112.49 | 112.67 | 364,157 | -1.79(-1.56%) |
Aug 10, 2022 | 115.04 | 115.84 | 114.31 | 114.45 | 340,434 | -0.58(-0.50%) |
Aug 09, 2022 | 114.94 | 115.40 | 114.75 | 115.03 | 270,159 | -0.39(-0.34%) |
Aug 08, 2022 | 115.13 | 115.56 | 114.95 | 115.43 | 183,960 | +1.17(+1.02%) |
Aug 05, 2022 | 114.82 | 114.82 | 113.77 | 114.26 | 282,851 | -2.38(-2.04%) |
Aug 04, 2022 | 116.33 | 116.73 | 116.10 | 116.64 | 322,079 | +0.34(+0.29%) |
Aug 03, 2022 | 114.83 | 116.36 | 114.06 | 116.30 | 372,954 | +1.22(+1.06%) |
Aug 02, 2022 | 117.39 | 117.69 | 114.91 | 115.08 | 365,069 | -2.09(-1.78%) |
Aug 01, 2022 | 116.04 | 117.27 | 115.89 | 117.17 | 808,013 | +1.79(+1.55%) |
Jul 29, 2022 | 115.34 | 116.46 | 114.96 | 115.38 | 344,471 | -0.10(-0.09%) |
Jul 28, 2022 | 115.69 | 116.22 | 115.05 | 115.48 | 268,908 | +1.11(+0.97%) |
Jul 27, 2022 | 115.16 | 115.52 | 114.29 | 114.37 | 490,585 | -0.30(-0.26%) |
Jul 26, 2022 | 115.72 | 116.01 | 114.54 | 114.67 | 191,979 | +0.22(+0.19%) |
Jul 25, 2022 | 114.11 | 114.73 | 114.00 | 114.45 | 230,908 | -1.02(-0.88%) |
Jul 22, 2022 | 115.31 | 116.16 | 115.00 | 115.47 | 625,294 | +1.78(+1.57%) |
Jul 21, 2022 | 112.67 | 113.85 | 112.51 | 113.68 | 312,584 | +1.37(+1.22%) |
Jul 20, 2022 | 113.03 | 113.03 | 111.91 | 112.31 | 165,569 | +0.29(+0.26%) |
Jul 19, 2022 | 112.58 | 112.61 | 111.61 | 112.02 | 214,052 | -0.54(-0.48%) |
Jul 18, 2022 | 112.76 | 112.82 | 111.93 | 112.56 | 237,888 | -0.93(-0.82%) |
Jul 15, 2022 | 113.18 | 114.11 | 113.04 | 113.50 | 519,350 | +0.54(+0.48%) |
Jul 14, 2022 | 112.56 | 113.37 | 112.12 | 112.95 | 431,843 | -0.67(-0.59%) |
Jul 13, 2022 | 111.73 | 113.68 | 111.45 | 113.63 | 2,572,942 | +0.83(+0.74%) |
Jul 12, 2022 | 113.17 | 113.67 | 112.71 | 112.80 | 2,402,571 | +0.50(+0.45%) |
Jul 11, 2022 | 111.53 | 112.44 | 111.46 | 112.29 | 13,274,782 | +1.80(+1.62%) |
Jul 08, 2022 | 111.25 | 111.25 | 110.27 | 110.50 | 142,916 | -1.19(-1.06%) |
Jul 07, 2022 | 112.61 | 112.61 | 111.44 | 111.68 | 108,676 | -0.58(-0.52%) |
Jul 06, 2022 | 114.16 | 114.25 | 112.25 | 112.26 | 144,871 | -1.47(-1.29%) |
Jul 05, 2022 | 114.11 | 114.55 | 113.36 | 113.73 | 231,731 | +0.69(+0.61%) |