Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 100.86 | 101.42 | 97.64 | 97.91 | 1,060,191 | -2.70(-2.68%) |
Sep 29, 2022 | 104.21 | 104.64 | 100.55 | 100.61 | 666,275 | -4.23(-4.03%) |
Sep 28, 2022 | 104.67 | 105.41 | 103.23 | 104.84 | 544,879 | +1.43(+1.38%) |
Sep 27, 2022 | 105.56 | 105.56 | 102.93 | 103.41 | 855,632 | -1.54(-1.47%) |
Sep 26, 2022 | 106.82 | 107.86 | 104.29 | 104.94 | 838,232 | -2.27(-2.12%) |
Sep 23, 2022 | 107.90 | 107.90 | 106.07 | 107.21 | 1,026,908 | -1.73(-1.59%) |
Sep 22, 2022 | 108.15 | 109.71 | 107.09 | 108.94 | 818,310 | +0.67(+0.62%) |
Sep 21, 2022 | 109.87 | 110.91 | 108.26 | 108.27 | 840,075 | -0.85(-0.78%) |
Sep 20, 2022 | 109.95 | 109.95 | 108.10 | 109.11 | 626,996 | -1.64(-1.48%) |
Sep 19, 2022 | 109.07 | 110.78 | 108.88 | 110.76 | 746,417 | +1.16(+1.06%) |
Sep 16, 2022 | 109.78 | 109.99 | 108.84 | 109.59 | 1,354,828 | -0.11(-0.10%) |
Sep 15, 2022 | 112.23 | 112.23 | 109.56 | 109.70 | 986,670 | -2.80(-2.49%) |
Sep 14, 2022 | 111.87 | 113.16 | 111.87 | 112.50 | 1,001,011 | +0.55(+0.49%) |
Sep 13, 2022 | 113.78 | 114.25 | 111.39 | 111.95 | 819,437 | -2.86(-2.50%) |
Sep 12, 2022 | 114.00 | 115.21 | 113.42 | 114.81 | 636,465 | +1.30(+1.14%) |
Sep 09, 2022 | 113.86 | 114.14 | 112.85 | 113.52 | 680,998 | +0.13(+0.12%) |
Sep 08, 2022 | 112.84 | 113.46 | 112.08 | 113.38 | 951,184 | +0.30(+0.26%) |
Sep 07, 2022 | 110.28 | 113.15 | 110.28 | 113.08 | 698,574 | +3.30(+3.00%) |
Sep 06, 2022 | 110.23 | 111.68 | 109.49 | 109.79 | 587,171 | -0.33(-0.30%) |
Sep 02, 2022 | 110.71 | 111.98 | 109.80 | 110.11 | 918,961 | -0.22(-0.20%) |
Sep 01, 2022 | 109.06 | 110.67 | 108.52 | 110.34 | 744,780 | +1.35(+1.23%) |
Aug 31, 2022 | 110.31 | 110.41 | 108.95 | 108.99 | 976,036 | -1.01(-0.92%) |
Aug 30, 2022 | 112.14 | 112.14 | 109.65 | 110.00 | 651,420 | -1.86(-1.66%) |
Aug 29, 2022 | 111.27 | 112.60 | 110.73 | 111.85 | 682,789 | +0.36(+0.32%) |
Aug 26, 2022 | 113.07 | 113.25 | 111.38 | 111.50 | 833,932 | -1.53(-1.35%) |
Aug 25, 2022 | 112.41 | 113.13 | 111.99 | 113.03 | 540,297 | +0.83(+0.74%) |
Aug 24, 2022 | 112.13 | 112.37 | 111.37 | 112.20 | 657,058 | +0.48(+0.43%) |
Aug 23, 2022 | 111.79 | 112.00 | 110.86 | 111.72 | 869,746 | +0.07(+0.06%) |
Aug 22, 2022 | 113.15 | 113.15 | 111.52 | 111.65 | 628,770 | -1.79(-1.58%) |
Aug 19, 2022 | 112.86 | 113.83 | 112.50 | 113.44 | 844,698 | +0.59(+0.52%) |
Aug 18, 2022 | 112.69 | 113.07 | 112.27 | 112.85 | 632,892 | +0.40(+0.36%) |
Aug 17, 2022 | 112.24 | 113.00 | 111.38 | 112.45 | 1,010,972 | +0.08(+0.07%) |
Aug 16, 2022 | 112.27 | 112.65 | 111.43 | 112.38 | 794,417 | +0.18(+0.16%) |
Aug 15, 2022 | 111.77 | 112.57 | 111.07 | 112.19 | 1,872,348 | +0.42(+0.38%) |
Aug 12, 2022 | 110.78 | 111.81 | 110.29 | 111.77 | 1,651,189 | +1.61(+1.46%) |
Aug 11, 2022 | 109.17 | 110.73 | 109.05 | 110.17 | 2,342,354 | +0.76(+0.70%) |
Aug 10, 2022 | 110.47 | 110.90 | 109.15 | 109.40 | 2,276,586 | -0.77(-0.70%) |
Aug 09, 2022 | 110.32 | 110.67 | 109.61 | 110.18 | 1,034,527 | +0.65(+0.59%) |
Aug 08, 2022 | 109.33 | 110.09 | 108.58 | 109.53 | 1,542,693 | +0.68(+0.62%) |
Aug 05, 2022 | 110.34 | 110.50 | 108.07 | 108.85 | 1,157,205 | -1.85(-1.68%) |
Aug 04, 2022 | 113.01 | 113.94 | 110.41 | 110.70 | 1,156,437 | -3.30(-2.89%) |
Aug 03, 2022 | 114.23 | 114.28 | 111.74 | 114.00 | 991,435 | -0.78(-0.68%) |
Aug 02, 2022 | 115.77 | 116.39 | 114.67 | 114.78 | 963,033 | -1.02(-0.88%) |
Aug 01, 2022 | 115.63 | 116.08 | 114.65 | 115.81 | 1,136,213 | -0.21(-0.18%) |
Jul 29, 2022 | 114.87 | 116.52 | 114.58 | 116.02 | 1,240,664 | +1.40(+1.22%) |
Jul 28, 2022 | 112.07 | 114.83 | 111.28 | 114.62 | 893,285 | +3.29(+2.95%) |
Jul 27, 2022 | 110.82 | 111.67 | 110.20 | 111.33 | 1,025,028 | +0.23(+0.21%) |
Jul 26, 2022 | 109.91 | 111.28 | 109.73 | 111.11 | 712,177 | +1.41(+1.29%) |
Jul 25, 2022 | 108.48 | 109.84 | 108.24 | 109.69 | 868,371 | +1.36(+1.25%) |
Jul 22, 2022 | 108.12 | 108.80 | 107.47 | 108.33 | 615,947 | +0.70(+0.65%) |
Jul 21, 2022 | 106.47 | 108.08 | 106.34 | 107.64 | 739,152 | +0.88(+0.82%) |
Jul 20, 2022 | 108.53 | 108.98 | 106.56 | 106.76 | 1,248,778 | -1.69(-1.56%) |
Jul 19, 2022 | 107.55 | 108.53 | 107.29 | 108.45 | 1,077,308 | +1.50(+1.40%) |
Jul 18, 2022 | 107.17 | 107.52 | 106.48 | 106.95 | 970,636 | +0.00(+0.00%) |
Jul 15, 2022 | 107.22 | 107.32 | 105.60 | 106.95 | 1,198,566 | +0.94(+0.88%) |
Jul 14, 2022 | 104.57 | 106.40 | 104.57 | 106.01 | 782,810 | -0.15(-0.14%) |
Jul 13, 2022 | 106.06 | 107.04 | 105.42 | 106.16 | 591,528 | -0.74(-0.69%) |
Jul 12, 2022 | 106.34 | 107.64 | 106.19 | 106.90 | 543,287 | -0.26(-0.24%) |
Jul 11, 2022 | 106.77 | 107.97 | 106.34 | 107.16 | 704,610 | +0.07(+0.06%) |
Jul 08, 2022 | 107.71 | 107.85 | 106.72 | 107.09 | 612,987 | -0.28(-0.26%) |
Jul 07, 2022 | 108.58 | 108.72 | 107.33 | 107.37 | 715,503 | -0.63(-0.58%) |
Jul 06, 2022 | 106.11 | 108.59 | 105.55 | 108.00 | 672,926 | +2.28(+2.16%) |
Jul 05, 2022 | 109.57 | 109.78 | 104.14 | 105.72 | 876,951 | -4.34(-3.94%) |