Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.11 | 102.95 | 102.07 | 102.79 | 111,153 | +0.78(+0.76%) |
Sep 29, 2022 | 100.93 | 102.27 | 100.85 | 102.01 | 183,849 | +1.82(+1.82%) |
Sep 28, 2022 | 98.12 | 100.55 | 97.92 | 100.19 | 116,857 | +1.49(+1.50%) |
Sep 27, 2022 | 99.14 | 99.37 | 98.19 | 98.70 | 92,966 | +0.20(+0.20%) |
Sep 26, 2022 | 99.73 | 100.22 | 97.98 | 98.50 | 320,429 | -1.60(-1.60%) |
Sep 23, 2022 | 101.87 | 101.87 | 99.92 | 100.10 | 112,493 | -3.52(-3.39%) |
Sep 22, 2022 | 103.95 | 103.99 | 103.60 | 103.62 | 8,772 | -0.29(-0.28%) |
Sep 21, 2022 | 104.50 | 104.50 | 103.61 | 103.90 | 31,045 | -0.91(-0.87%) |
Sep 20, 2022 | 104.85 | 105.08 | 104.56 | 104.81 | 13,139 | -0.56(-0.53%) |
Sep 19, 2022 | 104.65 | 105.37 | 104.65 | 105.37 | 21,096 | +0.19(+0.18%) |
Sep 16, 2022 | 104.91 | 105.29 | 104.85 | 105.18 | 589,366 | -0.47(-0.44%) |
Sep 15, 2022 | 105.68 | 106.01 | 105.53 | 105.65 | 7,535 | -0.54(-0.51%) |
Sep 14, 2022 | 106.46 | 106.60 | 106.19 | 106.19 | 4,754 | +0.28(+0.27%) |
Sep 13, 2022 | 106.30 | 106.62 | 105.84 | 105.91 | 24,617 | -1.60(-1.49%) |
Sep 12, 2022 | 107.53 | 107.79 | 107.37 | 107.51 | 30,049 | +0.78(+0.73%) |
Sep 09, 2022 | 106.55 | 106.75 | 106.55 | 106.73 | 391,951 | +0.86(+0.81%) |
Sep 08, 2022 | 105.64 | 106.02 | 105.52 | 105.87 | 230,895 | -0.31(-0.29%) |
Sep 07, 2022 | 105.24 | 106.19 | 105.06 | 106.18 | 98,273 | +0.23(+0.22%) |
Sep 06, 2022 | 106.18 | 106.31 | 105.82 | 105.95 | 36,604 | +0.05(+0.05%) |
Sep 02, 2022 | 106.23 | 106.60 | 105.80 | 105.90 | 9,027 | -0.34(-0.32%) |
Sep 01, 2022 | 106.35 | 106.35 | 105.93 | 106.24 | 204,455 | -0.66(-0.62%) |
Aug 31, 2022 | 106.87 | 107.36 | 106.84 | 106.90 | 7,664 | -0.39(-0.36%) |
Aug 30, 2022 | 107.80 | 107.80 | 107.01 | 107.29 | 7,347 | -0.45(-0.42%) |
Aug 29, 2022 | 107.79 | 107.95 | 107.58 | 107.74 | 5,801 | -0.29(-0.27%) |
Aug 26, 2022 | 109.39 | 109.39 | 108.01 | 108.03 | 14,569 | -0.90(-0.83%) |
Aug 25, 2022 | 108.55 | 108.93 | 108.55 | 108.93 | 11,601 | +0.32(+0.29%) |
Aug 24, 2022 | 108.23 | 108.74 | 108.23 | 108.61 | 4,188 | -0.24(-0.22%) |
Aug 23, 2022 | 108.42 | 109.30 | 108.42 | 108.85 | 7,779 | +0.59(+0.55%) |
Aug 22, 2022 | 108.80 | 108.80 | 108.17 | 108.25 | 20,945 | -0.60(-0.55%) |
Aug 19, 2022 | 108.89 | 108.89 | 108.63 | 108.85 | 41,968 | -1.01(-0.92%) |
Aug 18, 2022 | 110.57 | 110.57 | 109.83 | 109.86 | 9,385 | -1.05(-0.94%) |
Aug 17, 2022 | 111.04 | 111.12 | 110.74 | 110.91 | 22,577 | -0.38(-0.35%) |
Aug 16, 2022 | 111.40 | 111.41 | 111.23 | 111.29 | 15,519 | +0.35(+0.31%) |
Aug 15, 2022 | 111.26 | 111.26 | 110.92 | 110.95 | 9,974 | -0.74(-0.66%) |
Aug 12, 2022 | 111.50 | 111.72 | 111.50 | 111.68 | 3,885 | -0.47(-0.42%) |
Aug 11, 2022 | 112.69 | 112.74 | 112.16 | 112.16 | 26,163 | -0.31(-0.28%) |
Aug 10, 2022 | 112.26 | 112.84 | 112.18 | 112.47 | 14,397 | +1.41(+1.27%) |
Aug 09, 2022 | 111.45 | 111.45 | 111.04 | 111.06 | 3,107 | -0.06(-0.06%) |
Aug 08, 2022 | 111.48 | 111.57 | 111.09 | 111.13 | 2,539 | +0.07(+0.06%) |
Aug 05, 2022 | 110.65 | 111.06 | 110.65 | 111.06 | 9,559 | -0.93(-0.83%) |
Aug 04, 2022 | 111.44 | 111.99 | 111.32 | 111.99 | 6,407 | +0.27(+0.24%) |
Aug 03, 2022 | 111.87 | 111.87 | 111.40 | 111.72 | 5,961 | -0.22(-0.20%) |
Aug 02, 2022 | 112.34 | 112.52 | 111.94 | 111.94 | 3,483 | -0.80(-0.71%) |
Aug 01, 2022 | 112.67 | 113.06 | 112.61 | 112.74 | 8,447 | +0.71(+0.63%) |
Jul 29, 2022 | 111.20 | 112.08 | 111.20 | 112.03 | 8,729 | +0.09(+0.08%) |
Jul 28, 2022 | 111.53 | 111.97 | 111.44 | 111.94 | 17,339 | +0.01(+0.01%) |
Jul 27, 2022 | 110.81 | 112.01 | 110.70 | 111.92 | 18,854 | +1.33(+1.20%) |
Jul 26, 2022 | 110.53 | 110.74 | 110.37 | 110.59 | 6,947 | -0.27(-0.25%) |
Jul 25, 2022 | 111.14 | 111.14 | 110.72 | 110.86 | 9,710 | +0.52(+0.47%) |
Jul 22, 2022 | 110.14 | 110.81 | 110.14 | 110.35 | 5,843 | +0.14(+0.13%) |
Jul 21, 2022 | 109.64 | 110.21 | 109.64 | 110.21 | 6,090 | +0.04(+0.03%) |
Jul 20, 2022 | 110.36 | 110.39 | 110.04 | 110.17 | 4,584 | -0.23(-0.21%) |
Jul 19, 2022 | 110.70 | 110.71 | 110.30 | 110.40 | 2,064 | +0.44(+0.40%) |
Jul 18, 2022 | 110.24 | 110.50 | 109.96 | 109.96 | 3,812 | +0.81(+0.74%) |
Jul 15, 2022 | 108.97 | 109.19 | 108.97 | 109.16 | 4,115 | +0.34(+0.31%) |
Jul 14, 2022 | 108.48 | 108.92 | 108.28 | 108.81 | 11,083 | -0.63(-0.58%) |
Jul 13, 2022 | 109.13 | 109.86 | 109.05 | 109.44 | 21,555 | +0.06(+0.05%) |
Jul 12, 2022 | 109.30 | 109.61 | 109.17 | 109.39 | 4,006 | +0.03(+0.03%) |
Jul 11, 2022 | 109.41 | 109.54 | 109.33 | 109.35 | 7,987 | -1.31(-1.18%) |
Jul 08, 2022 | 110.41 | 110.80 | 110.41 | 110.66 | 2,428 | +0.04(+0.03%) |
Jul 07, 2022 | 110.10 | 110.63 | 110.10 | 110.62 | 5,975 | +0.97(+0.88%) |
Jul 06, 2022 | 109.44 | 109.83 | 109.39 | 109.65 | 9,342 | -0.33(-0.30%) |
Jul 05, 2022 | 109.91 | 110.12 | 109.48 | 109.99 | 15,072 | -1.29(-1.16%) |