Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 100.43 | 100.98 | 98.11 | 98.23 | 2,244,760 | -2.21(-2.20%) |
Sep 29, 2022 | 101.03 | 101.79 | 99.68 | 100.44 | 1,690,867 | -2.09(-2.04%) |
Sep 28, 2022 | 100.46 | 103.23 | 100.26 | 102.53 | 1,816,472 | +2.68(+2.69%) |
Sep 27, 2022 | 102.28 | 102.74 | 99.15 | 99.85 | 1,617,345 | -0.67(-0.67%) |
Sep 26, 2022 | 100.06 | 101.53 | 99.90 | 100.52 | 1,500,953 | +0.14(+0.14%) |
Sep 23, 2022 | 99.14 | 100.44 | 98.29 | 100.38 | 2,103,529 | -0.35(-0.35%) |
Sep 22, 2022 | 102.75 | 102.88 | 100.35 | 100.73 | 1,721,714 | -2.19(-2.13%) |
Sep 21, 2022 | 105.69 | 106.83 | 102.89 | 102.92 | 1,485,534 | -1.63(-1.56%) |
Sep 20, 2022 | 105.05 | 105.96 | 104.13 | 104.55 | 2,264,641 | -1.99(-1.87%) |
Sep 19, 2022 | 102.07 | 106.58 | 101.88 | 106.54 | 2,545,069 | +3.55(+3.44%) |
Sep 16, 2022 | 103.69 | 104.32 | 101.29 | 103.00 | 4,669,942 | -1.82(-1.74%) |
Sep 15, 2022 | 106.94 | 109.23 | 104.46 | 104.82 | 2,564,346 | -2.19(-2.05%) |
Sep 14, 2022 | 108.02 | 108.80 | 105.86 | 107.01 | 2,508,537 | -0.52(-0.49%) |
Sep 13, 2022 | 112.20 | 112.33 | 107.23 | 107.53 | 2,676,457 | -8.11(-7.01%) |
Sep 12, 2022 | 115.13 | 116.16 | 114.25 | 115.64 | 1,545,963 | +0.51(+0.44%) |
Sep 09, 2022 | 113.48 | 115.35 | 113.47 | 115.13 | 1,650,466 | +2.48(+2.20%) |
Sep 08, 2022 | 111.04 | 112.72 | 109.67 | 112.65 | 2,107,866 | +0.41(+0.36%) |
Sep 07, 2022 | 110.82 | 112.48 | 109.72 | 112.24 | 1,898,260 | +2.42(+2.20%) |
Sep 06, 2022 | 110.22 | 111.07 | 108.23 | 109.83 | 1,859,231 | +0.30(+0.27%) |
Sep 02, 2022 | 111.62 | 113.24 | 109.01 | 109.53 | 2,051,237 | -0.61(-0.55%) |
Sep 01, 2022 | 109.75 | 110.23 | 107.58 | 110.14 | 1,764,264 | -0.93(-0.83%) |
Aug 31, 2022 | 112.07 | 112.76 | 110.69 | 111.07 | 2,258,161 | +0.53(+0.48%) |
Aug 30, 2022 | 112.26 | 112.26 | 109.38 | 110.54 | 1,346,497 | +0.39(+0.35%) |
Aug 29, 2022 | 110.19 | 111.14 | 109.19 | 110.15 | 1,068,446 | -0.62(-0.56%) |
Aug 26, 2022 | 117.35 | 117.47 | 110.65 | 110.77 | 1,519,284 | -6.21(-5.31%) |
Aug 25, 2022 | 116.09 | 117.63 | 115.67 | 116.98 | 866,193 | +1.45(+1.26%) |
Aug 24, 2022 | 115.04 | 117.03 | 114.78 | 115.53 | 984,472 | +0.34(+0.30%) |
Aug 23, 2022 | 114.69 | 116.45 | 114.04 | 115.19 | 1,045,716 | +0.63(+0.55%) |
Aug 22, 2022 | 115.56 | 115.56 | 113.19 | 114.56 | 1,378,211 | -2.45(-2.10%) |
Aug 19, 2022 | 120.05 | 120.61 | 116.80 | 117.01 | 1,749,758 | -4.95(-4.06%) |
Aug 18, 2022 | 120.33 | 122.21 | 120.20 | 121.96 | 1,127,731 | +1.29(+1.07%) |
Aug 17, 2022 | 120.73 | 121.48 | 119.04 | 120.68 | 1,006,011 | -1.63(-1.33%) |
Aug 16, 2022 | 121.61 | 123.42 | 121.07 | 122.31 | 798,594 | +0.05(+0.04%) |
Aug 15, 2022 | 121.77 | 122.71 | 121.25 | 122.26 | 875,670 | -0.16(-0.13%) |
Aug 12, 2022 | 121.69 | 122.46 | 119.91 | 122.42 | 1,040,480 | +2.55(+2.12%) |
Aug 11, 2022 | 120.99 | 122.83 | 119.38 | 119.87 | 1,535,805 | -0.33(-0.28%) |
Aug 10, 2022 | 118.45 | 120.97 | 117.91 | 120.20 | 1,783,176 | +4.81(+4.17%) |
Aug 09, 2022 | 117.24 | 117.87 | 114.11 | 115.39 | 1,269,668 | -2.87(-2.43%) |
Aug 08, 2022 | 117.38 | 119.08 | 116.83 | 118.26 | 1,848,837 | +2.53(+2.18%) |
Aug 05, 2022 | 114.23 | 117.40 | 113.94 | 115.73 | 1,154,011 | -0.13(-0.11%) |
Aug 04, 2022 | 117.22 | 118.10 | 115.68 | 115.86 | 1,213,322 | -1.42(-1.21%) |
Aug 03, 2022 | 114.26 | 117.53 | 113.86 | 117.28 | 2,054,561 | +3.77(+3.32%) |
Aug 02, 2022 | 113.13 | 115.47 | 112.48 | 113.51 | 1,175,532 | -0.72(-0.63%) |
Aug 01, 2022 | 113.05 | 114.52 | 111.84 | 114.23 | 1,575,780 | -0.05(-0.04%) |
Jul 29, 2022 | 111.39 | 115.11 | 111.20 | 114.28 | 4,323,628 | +2.49(+2.23%) |
Jul 28, 2022 | 110.84 | 113.02 | 108.36 | 111.79 | 2,231,455 | +0.31(+0.28%) |
Jul 27, 2022 | 109.16 | 112.33 | 108.89 | 111.48 | 2,197,626 | +3.06(+2.83%) |
Jul 26, 2022 | 110.17 | 110.38 | 108.11 | 108.41 | 1,481,174 | -2.87(-2.58%) |
Jul 25, 2022 | 112.91 | 112.96 | 110.75 | 111.28 | 1,397,252 | -0.79(-0.70%) |
Jul 22, 2022 | 113.90 | 114.39 | 110.97 | 112.07 | 1,071,318 | -1.48(-1.30%) |
Jul 21, 2022 | 112.13 | 113.65 | 111.11 | 113.55 | 1,240,975 | +1.46(+1.31%) |
Jul 20, 2022 | 110.28 | 112.87 | 109.66 | 112.09 | 1,498,295 | +1.90(+1.72%) |
Jul 19, 2022 | 107.18 | 110.43 | 106.90 | 110.19 | 1,557,349 | +4.96(+4.71%) |
Jul 18, 2022 | 107.64 | 108.48 | 104.67 | 105.23 | 1,254,147 | -1.56(-1.46%) |
Jul 15, 2022 | 105.00 | 107.39 | 103.90 | 106.79 | 1,590,379 | +3.47(+3.36%) |
Jul 14, 2022 | 101.93 | 103.53 | 100.19 | 103.32 | 1,668,270 | +0.09(+0.09%) |
Jul 13, 2022 | 103.17 | 103.83 | 100.68 | 103.23 | 2,126,923 | -2.07(-1.97%) |
Jul 12, 2022 | 105.27 | 108.16 | 104.83 | 105.30 | 1,309,197 | +0.62(+0.59%) |
Jul 11, 2022 | 105.47 | 106.23 | 103.98 | 104.68 | 1,660,017 | -2.65(-2.47%) |
Jul 08, 2022 | 109.93 | 111.07 | 107.05 | 107.33 | 1,328,866 | -2.74(-2.49%) |
Jul 07, 2022 | 108.77 | 110.24 | 107.69 | 110.07 | 1,671,000 | +1.94(+1.80%) |
Jul 06, 2022 | 108.39 | 109.34 | 107.39 | 108.13 | 1,280,027 | -0.24(-0.22%) |
Jul 05, 2022 | 104.87 | 108.40 | 103.96 | 108.37 | 1,204,635 | +1.64(+1.53%) |