Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2022 | 0 | +0.00(+0.00%) | ||||
Sep 28, 2022 | 103.80 | 103.92 | 103.80 | 103.86 | 2,876,742 | +0.06(+0.06%) |
Sep 27, 2022 | 103.85 | 103.91 | 103.77 | 103.80 | 3,266,408 | +0.00(+0.00%) |
Sep 26, 2022 | 103.82 | 103.89 | 103.74 | 103.80 | 3,015,369 | +0.05(+0.05%) |
Sep 23, 2022 | 103.83 | 103.83 | 103.68 | 103.75 | 2,453,090 | -0.06(-0.06%) |
Sep 22, 2022 | 103.86 | 103.87 | 103.80 | 103.81 | 3,857,232 | +0.06(+0.06%) |
Sep 21, 2022 | 103.70 | 103.86 | 103.66 | 103.75 | 1,321,538 | +0.03(+0.03%) |
Sep 20, 2022 | 103.65 | 103.77 | 103.51 | 103.72 | 737,400 | +0.00(+0.00%) |
Sep 19, 2022 | 103.46 | 103.81 | 103.45 | 103.72 | 704,371 | +0.19(+0.18%) |
Sep 16, 2022 | 103.69 | 103.70 | 103.39 | 103.53 | 1,899,814 | -0.08(-0.08%) |
Sep 15, 2022 | 103.62 | 103.69 | 103.53 | 103.61 | 1,183,221 | -0.03(-0.03%) |
Sep 14, 2022 | 103.61 | 103.69 | 103.50 | 103.64 | 1,352,058 | +0.11(+0.11%) |
Sep 13, 2022 | 103.65 | 103.75 | 103.49 | 103.53 | 1,711,050 | -0.14(-0.14%) |
Sep 12, 2022 | 103.70 | 103.73 | 103.52 | 103.67 | 1,016,601 | -0.01(-0.01%) |
Sep 09, 2022 | 103.69 | 103.71 | 103.62 | 103.68 | 1,303,993 | -0.02(-0.02%) |
Sep 08, 2022 | 103.46 | 103.74 | 103.42 | 103.70 | 915,288 | +0.29(+0.28%) |
Sep 07, 2022 | 103.48 | 103.72 | 103.30 | 103.41 | 1,795,376 | +0.64(+0.62%) |
Sep 06, 2022 | 102.72 | 103.00 | 102.68 | 102.77 | 641,407 | -0.06(-0.06%) |
Sep 02, 2022 | 103.00 | 103.04 | 102.67 | 102.83 | 397,073 | -0.12(-0.12%) |
Sep 01, 2022 | 103.20 | 103.20 | 102.60 | 102.95 | 558,654 | +0.18(+0.18%) |
Aug 31, 2022 | 102.59 | 103.60 | 102.14 | 102.77 | 1,648,290 | +0.18(+0.18%) |
Aug 30, 2022 | 102.49 | 102.97 | 102.49 | 102.59 | 742,108 | +0.36(+0.35%) |
Aug 29, 2022 | 102.41 | 102.55 | 102.10 | 102.23 | 1,130,104 | -0.22(-0.21%) |
Aug 26, 2022 | 102.99 | 103.00 | 102.45 | 102.45 | 623,417 | -0.25(-0.24%) |
Aug 25, 2022 | 103.00 | 103.00 | 102.56 | 102.70 | 447,708 | +0.02(+0.02%) |
Aug 24, 2022 | 102.92 | 103.16 | 102.61 | 102.68 | 439,377 | -0.31(-0.30%) |
Aug 23, 2022 | 102.77 | 103.20 | 102.67 | 102.99 | 748,867 | +0.02(+0.02%) |
Aug 22, 2022 | 102.76 | 103.00 | 102.56 | 102.97 | 590,632 | +0.20(+0.19%) |
Aug 19, 2022 | 103.19 | 103.19 | 102.75 | 102.77 | 645,102 | -0.42(-0.41%) |
Aug 18, 2022 | 103.00 | 103.24 | 102.92 | 103.19 | 317,255 | +0.06(+0.06%) |
Aug 17, 2022 | 103.00 | 103.25 | 102.90 | 103.13 | 367,438 | -0.09(-0.09%) |
Aug 16, 2022 | 103.10 | 103.24 | 102.93 | 103.22 | 1,602,074 | +0.02(+0.02%) |
Aug 15, 2022 | 102.86 | 103.33 | 102.70 | 103.20 | 640,681 | +0.31(+0.30%) |
Aug 12, 2022 | 102.68 | 102.90 | 102.49 | 102.89 | 805,491 | +0.44(+0.43%) |
Aug 11, 2022 | 102.49 | 102.75 | 102.40 | 102.45 | 447,477 | -0.23(-0.22%) |
Aug 10, 2022 | 102.50 | 102.83 | 102.36 | 102.68 | 587,854 | +0.48(+0.47%) |
Aug 09, 2022 | 102.22 | 102.50 | 102.00 | 102.20 | 325,778 | -0.09(-0.09%) |
Aug 08, 2022 | 102.77 | 102.92 | 102.22 | 102.29 | 526,450 | -0.21(-0.20%) |
Aug 05, 2022 | 102.00 | 102.50 | 101.72 | 102.50 | 576,244 | +0.50(+0.49%) |
Aug 04, 2022 | 101.97 | 102.26 | 101.82 | 102.00 | 390,122 | +0.12(+0.12%) |
Aug 03, 2022 | 101.95 | 102.56 | 101.87 | 101.88 | 1,088,544 | -0.07(-0.07%) |
Aug 02, 2022 | 101.31 | 102.32 | 101.15 | 101.95 | 647,192 | +0.68(+0.67%) |
Aug 01, 2022 | 101.36 | 101.67 | 101.23 | 101.27 | 573,987 | -0.14(-0.14%) |
Jul 29, 2022 | 101.90 | 101.90 | 101.22 | 101.41 | 701,150 | -0.39(-0.38%) |
Jul 28, 2022 | 101.62 | 101.88 | 101.33 | 101.80 | 1,088,543 | +0.18(+0.18%) |
Jul 27, 2022 | 101.50 | 101.63 | 101.26 | 101.62 | 763,947 | +0.62(+0.61%) |
Jul 26, 2022 | 101.12 | 101.29 | 100.82 | 101.00 | 1,373,343 | -0.25(-0.25%) |
Jul 25, 2022 | 101.55 | 101.72 | 101.16 | 101.25 | 423,223 | -0.23(-0.23%) |
Jul 22, 2022 | 101.99 | 101.99 | 101.30 | 101.48 | 467,114 | -0.23(-0.23%) |
Jul 21, 2022 | 101.75 | 101.95 | 101.56 | 101.71 | 592,702 | -0.20(-0.20%) |
Jul 20, 2022 | 102.66 | 102.66 | 101.52 | 101.91 | 1,193,216 | -0.66(-0.64%) |
Jul 19, 2022 | 102.25 | 102.66 | 102.00 | 102.57 | 1,711,265 | +0.40(+0.39%) |
Jul 18, 2022 | 102.61 | 102.71 | 102.14 | 102.17 | 982,871 | -0.36(-0.35%) |
Jul 15, 2022 | 102.61 | 102.99 | 102.40 | 102.53 | 1,139,561 | +0.18(+0.18%) |
Jul 14, 2022 | 102.21 | 102.60 | 102.21 | 102.35 | 1,237,923 | +0.08(+0.08%) |
Jul 13, 2022 | 101.80 | 102.48 | 101.80 | 102.27 | 1,728,829 | +0.19(+0.19%) |
Jul 12, 2022 | 101.14 | 102.42 | 100.97 | 102.08 | 1,880,865 | +1.33(+1.32%) |
Jul 11, 2022 | 99.12 | 102.17 | 98.34 | 100.75 | 2,919,877 | +1.53(+1.54%) |
Jul 08, 2022 | 99.45 | 99.49 | 98.55 | 99.22 | 717,154 | -0.27(-0.27%) |
Jul 07, 2022 | 98.00 | 99.73 | 98.00 | 99.49 | 691,236 | +1.67(+1.71%) |
Jul 06, 2022 | 99.25 | 99.25 | 97.71 | 97.82 | 1,351,582 | -1.28(-1.29%) |
Jul 05, 2022 | 97.28 | 99.19 | 96.57 | 99.10 | 845,445 | +1.17(+1.19%) |