Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 106.71 | 109.00 | 105.82 | 105.96 | 523,779 | -0.54(-0.51%) |
Sep 29, 2022 | 104.65 | 106.74 | 102.81 | 106.50 | 397,627 | +0.60(+0.57%) |
Sep 28, 2022 | 102.32 | 106.67 | 102.32 | 105.90 | 440,702 | +4.25(+4.18%) |
Sep 27, 2022 | 104.63 | 105.78 | 101.00 | 101.65 | 374,829 | -1.46(-1.42%) |
Sep 26, 2022 | 102.98 | 106.08 | 102.65 | 103.11 | 367,213 | -0.84(-0.81%) |
Sep 23, 2022 | 102.95 | 104.25 | 101.30 | 103.95 | 481,631 | -0.16(-0.15%) |
Sep 22, 2022 | 107.15 | 107.39 | 103.23 | 104.11 | 442,561 | -3.50(-3.25%) |
Sep 21, 2022 | 107.32 | 110.27 | 107.10 | 107.61 | 678,976 | +0.75(+0.70%) |
Sep 20, 2022 | 107.25 | 107.59 | 105.57 | 106.86 | 364,578 | -0.39(-0.36%) |
Sep 19, 2022 | 104.86 | 107.38 | 103.92 | 107.25 | 371,318 | +2.17(+2.07%) |
Sep 16, 2022 | 105.24 | 105.73 | 103.03 | 105.08 | 1,179,961 | -0.97(-0.91%) |
Sep 15, 2022 | 106.35 | 107.93 | 104.85 | 106.05 | 668,486 | -0.59(-0.55%) |
Sep 14, 2022 | 104.06 | 108.28 | 101.56 | 106.64 | 924,214 | +3.04(+2.93%) |
Sep 13, 2022 | 105.50 | 106.10 | 103.43 | 103.60 | 598,894 | -3.62(-3.38%) |
Sep 12, 2022 | 106.10 | 107.23 | 103.78 | 107.22 | 713,118 | +1.12(+1.06%) |
Sep 09, 2022 | 106.28 | 107.36 | 104.97 | 106.10 | 577,436 | +0.33(+0.31%) |
Sep 08, 2022 | 103.17 | 106.92 | 102.17 | 105.77 | 630,735 | +2.17(+2.09%) |
Sep 07, 2022 | 102.25 | 104.14 | 100.51 | 103.60 | 597,261 | +0.98(+0.95%) |
Sep 06, 2022 | 99.37 | 103.32 | 98.97 | 102.62 | 572,005 | +1.59(+1.57%) |
Sep 02, 2022 | 101.77 | 103.50 | 100.91 | 101.03 | 671,479 | +0.18(+0.18%) |
Sep 01, 2022 | 101.77 | 102.60 | 99.31 | 100.85 | 767,802 | -1.79(-1.74%) |
Aug 31, 2022 | 104.76 | 106.84 | 101.90 | 102.64 | 525,880 | -1.78(-1.70%) |
Aug 30, 2022 | 102.81 | 104.92 | 102.44 | 104.42 | 540,087 | +2.20(+2.15%) |
Aug 29, 2022 | 103.51 | 104.33 | 102.19 | 102.22 | 302,947 | -2.12(-2.03%) |
Aug 26, 2022 | 107.50 | 108.31 | 104.11 | 104.34 | 572,043 | -3.10(-2.89%) |
Aug 25, 2022 | 101.90 | 107.45 | 100.16 | 107.44 | 821,512 | +4.98(+4.86%) |
Aug 24, 2022 | 102.00 | 103.22 | 100.53 | 102.46 | 462,152 | -0.06(-0.06%) |
Aug 23, 2022 | 103.16 | 103.98 | 102.49 | 102.52 | 281,762 | -1.41(-1.36%) |
Aug 22, 2022 | 103.49 | 104.56 | 102.22 | 103.93 | 466,814 | -0.74(-0.71%) |
Aug 19, 2022 | 105.00 | 105.57 | 102.81 | 104.67 | 613,194 | -0.47(-0.45%) |
Aug 18, 2022 | 106.77 | 107.34 | 104.16 | 105.14 | 840,950 | -1.60(-1.50%) |
Aug 17, 2022 | 105.68 | 108.62 | 105.38 | 106.74 | 900,344 | +1.02(+0.96%) |
Aug 16, 2022 | 111.43 | 111.73 | 103.50 | 105.72 | 1,509,027 | -6.39(-5.70%) |
Aug 15, 2022 | 113.59 | 115.09 | 111.69 | 112.11 | 509,290 | -2.12(-1.86%) |
Aug 12, 2022 | 113.87 | 114.96 | 113.23 | 114.23 | 318,115 | +0.87(+0.77%) |
Aug 11, 2022 | 117.28 | 117.28 | 112.40 | 113.36 | 550,019 | -3.16(-2.71%) |
Aug 10, 2022 | 114.76 | 118.38 | 114.11 | 116.52 | 408,353 | +2.72(+2.39%) |
Aug 09, 2022 | 116.00 | 117.44 | 113.33 | 113.80 | 367,440 | -2.04(-1.76%) |
Aug 08, 2022 | 117.49 | 119.25 | 114.60 | 115.84 | 703,369 | -1.99(-1.69%) |
Aug 05, 2022 | 110.96 | 121.95 | 110.96 | 117.83 | 1,290,342 | +9.59(+8.86%) |
Aug 04, 2022 | 116.00 | 116.89 | 107.08 | 108.24 | 1,474,508 | -7.55(-6.52%) |
Aug 03, 2022 | 116.40 | 117.27 | 113.11 | 115.79 | 648,248 | +0.69(+0.60%) |
Aug 02, 2022 | 114.74 | 116.46 | 112.35 | 115.10 | 557,296 | +0.03(+0.03%) |
Aug 01, 2022 | 112.00 | 115.86 | 111.96 | 115.07 | 337,722 | +2.63(+2.34%) |
Jul 29, 2022 | 115.69 | 115.76 | 110.10 | 112.44 | 636,417 | -3.11(-2.69%) |
Jul 28, 2022 | 113.53 | 117.92 | 112.56 | 115.55 | 429,949 | +1.41(+1.24%) |
Jul 27, 2022 | 112.84 | 114.76 | 112.16 | 114.14 | 427,936 | +0.80(+0.71%) |
Jul 26, 2022 | 113.00 | 113.84 | 111.98 | 113.34 | 437,325 | +0.30(+0.27%) |
Jul 25, 2022 | 110.73 | 113.70 | 109.64 | 113.04 | 858,612 | +2.71(+2.46%) |
Jul 22, 2022 | 121.55 | 121.55 | 106.02 | 110.33 | 1,893,714 | -13.42(-10.84%) |
Jul 21, 2022 | 123.33 | 124.94 | 122.10 | 123.75 | 527,865 | -0.06(-0.05%) |
Jul 20, 2022 | 122.85 | 123.82 | 120.34 | 123.81 | 462,103 | +1.04(+0.85%) |
Jul 19, 2022 | 121.37 | 122.79 | 119.68 | 122.77 | 647,312 | +1.66(+1.37%) |
Jul 18, 2022 | 119.33 | 123.87 | 118.50 | 121.11 | 666,890 | +3.55(+3.02%) |
Jul 15, 2022 | 119.74 | 120.02 | 114.40 | 117.56 | 790,119 | +0.12(+0.10%) |
Jul 14, 2022 | 109.98 | 118.72 | 109.23 | 117.44 | 1,271,880 | +7.20(+6.53%) |
Jul 13, 2022 | 109.75 | 114.56 | 109.17 | 110.24 | 793,415 | -1.22(-1.09%) |
Jul 12, 2022 | 116.83 | 119.40 | 108.49 | 111.46 | 910,010 | -5.55(-4.74%) |
Jul 11, 2022 | 112.68 | 117.64 | 111.27 | 117.01 | 654,654 | +3.84(+3.39%) |
Jul 08, 2022 | 110.59 | 114.42 | 110.06 | 113.17 | 616,977 | +2.36(+2.13%) |
Jul 07, 2022 | 111.44 | 112.78 | 108.28 | 110.81 | 542,044 | +0.34(+0.31%) |
Jul 06, 2022 | 109.78 | 112.05 | 109.19 | 110.47 | 561,413 | -0.12(-0.11%) |
Jul 05, 2022 | 112.44 | 114.48 | 108.33 | 110.59 | 769,773 | -4.14(-3.61%) |