Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 97.16 | 99.29 | 95.37 | 95.53 | 177,164 | -1.57(-1.62%) |
Sep 29, 2022 | 100.54 | 100.54 | 95.95 | 97.10 | 192,596 | -4.53(-4.46%) |
Sep 28, 2022 | 98.76 | 102.66 | 97.86 | 101.63 | 270,767 | +4.18(+4.29%) |
Sep 27, 2022 | 98.57 | 99.74 | 95.85 | 97.45 | 149,327 | +0.08(+0.08%) |
Sep 26, 2022 | 98.06 | 99.93 | 97.06 | 97.37 | 187,668 | -1.26(-1.28%) |
Sep 23, 2022 | 103.32 | 103.32 | 96.71 | 98.63 | 294,120 | -6.20(-5.91%) |
Sep 22, 2022 | 105.94 | 105.98 | 103.86 | 104.83 | 230,469 | -1.02(-0.96%) |
Sep 21, 2022 | 107.71 | 109.63 | 105.48 | 105.85 | 253,240 | -0.55(-0.52%) |
Sep 20, 2022 | 107.20 | 107.20 | 104.66 | 106.40 | 159,829 | -1.97(-1.82%) |
Sep 19, 2022 | 105.06 | 108.70 | 104.78 | 108.37 | 138,945 | +1.70(+1.59%) |
Sep 16, 2022 | 106.72 | 106.78 | 104.65 | 106.67 | 402,545 | -1.57(-1.45%) |
Sep 15, 2022 | 109.46 | 110.87 | 107.62 | 108.24 | 163,971 | -2.21(-2.00%) |
Sep 14, 2022 | 111.05 | 111.40 | 107.78 | 110.45 | 242,656 | -0.34(-0.31%) |
Sep 13, 2022 | 110.87 | 112.40 | 109.67 | 110.79 | 236,787 | -3.51(-3.07%) |
Sep 12, 2022 | 115.00 | 115.56 | 113.55 | 114.30 | 238,249 | +0.80(+0.70%) |
Sep 09, 2022 | 110.15 | 113.92 | 110.15 | 113.50 | 338,740 | +4.11(+3.76%) |
Sep 08, 2022 | 108.76 | 110.34 | 108.13 | 109.39 | 255,858 | -0.58(-0.53%) |
Sep 07, 2022 | 108.91 | 109.97 | 107.25 | 109.97 | 325,666 | +0.86(+0.79%) |
Sep 06, 2022 | 110.34 | 111.00 | 108.48 | 109.11 | 439,845 | -0.87(-0.79%) |
Sep 02, 2022 | 110.37 | 112.68 | 109.72 | 109.98 | 310,170 | -0.59(-0.53%) |
Sep 01, 2022 | 111.77 | 111.77 | 107.76 | 110.57 | 228,265 | -1.55(-1.38%) |
Aug 31, 2022 | 111.53 | 113.11 | 111.08 | 112.12 | 366,279 | +0.43(+0.38%) |
Aug 30, 2022 | 115.00 | 115.00 | 110.78 | 111.69 | 377,825 | -2.29(-2.01%) |
Aug 29, 2022 | 111.68 | 115.00 | 111.66 | 113.98 | 379,982 | +1.33(+1.18%) |
Aug 26, 2022 | 114.54 | 115.38 | 111.48 | 112.65 | 353,170 | -3.56(-3.06%) |
Aug 25, 2022 | 118.06 | 118.73 | 114.86 | 116.21 | 282,502 | -1.14(-0.97%) |
Aug 24, 2022 | 117.00 | 120.45 | 115.06 | 117.35 | 593,808 | +4.79(+4.26%) |
Aug 23, 2022 | 112.66 | 114.31 | 111.66 | 112.56 | 399,194 | +2.18(+1.97%) |
Aug 22, 2022 | 112.00 | 112.17 | 109.80 | 110.38 | 532,343 | -3.10(-2.73%) |
Aug 19, 2022 | 114.46 | 114.46 | 111.55 | 113.48 | 285,520 | -2.06(-1.78%) |
Aug 18, 2022 | 112.77 | 115.98 | 111.58 | 115.54 | 250,684 | +3.98(+3.57%) |
Aug 17, 2022 | 110.82 | 111.64 | 109.21 | 111.56 | 171,650 | -0.46(-0.41%) |
Aug 16, 2022 | 111.44 | 112.82 | 111.17 | 112.02 | 163,959 | +0.65(+0.58%) |
Aug 15, 2022 | 111.07 | 112.00 | 109.39 | 111.37 | 217,611 | -0.43(-0.38%) |
Aug 12, 2022 | 109.50 | 112.14 | 109.05 | 111.80 | 321,056 | +3.11(+2.86%) |
Aug 11, 2022 | 109.00 | 111.07 | 107.98 | 108.69 | 338,502 | +0.73(+0.68%) |
Aug 10, 2022 | 108.21 | 109.86 | 107.53 | 107.96 | 301,822 | +1.89(+1.78%) |
Aug 09, 2022 | 105.96 | 106.19 | 103.97 | 106.07 | 222,881 | +0.72(+0.68%) |
Aug 08, 2022 | 105.41 | 106.52 | 103.27 | 105.35 | 182,488 | +0.70(+0.67%) |
Aug 05, 2022 | 104.76 | 109.27 | 103.41 | 104.65 | 329,269 | -1.66(-1.56%) |
Aug 04, 2022 | 104.74 | 107.58 | 104.65 | 106.31 | 218,836 | +1.65(+1.58%) |
Aug 03, 2022 | 104.05 | 105.45 | 102.65 | 104.66 | 122,586 | +1.17(+1.13%) |
Aug 02, 2022 | 103.82 | 105.69 | 102.18 | 103.49 | 185,545 | -0.50(-0.48%) |
Aug 01, 2022 | 103.00 | 105.09 | 101.58 | 103.99 | 163,420 | +0.83(+0.80%) |
Jul 29, 2022 | 103.95 | 103.95 | 101.70 | 103.16 | 337,327 | +0.13(+0.13%) |
Jul 28, 2022 | 102.34 | 105.44 | 100.90 | 103.03 | 380,900 | +1.89(+1.87%) |
Jul 27, 2022 | 98.77 | 101.43 | 98.62 | 101.14 | 201,339 | +2.36(+2.39%) |
Jul 26, 2022 | 94.17 | 99.07 | 94.17 | 98.78 | 285,287 | +4.59(+4.87%) |
Jul 25, 2022 | 95.33 | 95.63 | 89.11 | 94.19 | 333,265 | -2.47(-2.56%) |
Jul 22, 2022 | 96.67 | 98.14 | 95.13 | 96.66 | 184,584 | -0.07(-0.07%) |
Jul 21, 2022 | 98.06 | 98.06 | 93.53 | 96.73 | 337,486 | -2.37(-2.39%) |
Jul 20, 2022 | 101.26 | 101.98 | 99.03 | 99.10 | 342,256 | -1.29(-1.28%) |
Jul 19, 2022 | 97.18 | 101.58 | 96.58 | 100.39 | 512,176 | +4.14(+4.30%) |
Jul 18, 2022 | 97.20 | 98.68 | 96.20 | 96.25 | 222,874 | -0.45(-0.47%) |
Jul 15, 2022 | 98.84 | 98.84 | 96.03 | 96.70 | 267,626 | -0.85(-0.87%) |
Jul 14, 2022 | 94.35 | 98.31 | 94.04 | 97.55 | 224,291 | +1.05(+1.09%) |
Jul 13, 2022 | 93.37 | 96.95 | 90.78 | 96.50 | 186,346 | +1.71(+1.80%) |
Jul 12, 2022 | 94.32 | 97.18 | 94.25 | 94.79 | 184,966 | -0.01(-0.01%) |
Jul 11, 2022 | 94.82 | 95.34 | 93.94 | 94.80 | 86,837 | -0.80(-0.84%) |
Jul 08, 2022 | 95.27 | 95.81 | 93.04 | 95.60 | 115,194 | +0.88(+0.93%) |
Jul 07, 2022 | 93.09 | 95.44 | 92.26 | 94.72 | 124,801 | +2.53(+2.74%) |
Jul 06, 2022 | 92.24 | 93.36 | 89.81 | 92.19 | 191,854 | +0.17(+0.18%) |
Jul 05, 2022 | 91.88 | 92.39 | 89.37 | 92.02 | 140,262 | -2.06(-2.19%) |