Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 101.66 | 104.42 | 98.88 | 101.45 | 225,731 | -1.17(-1.14%) |
Sep 29, 2022 | 101.30 | 102.78 | 98.00 | 102.62 | 115,548 | +0.06(+0.06%) |
Sep 28, 2022 | 100.50 | 103.46 | 98.71 | 102.56 | 199,084 | +4.01(+4.07%) |
Sep 27, 2022 | 101.77 | 104.20 | 98.06 | 98.55 | 181,357 | +0.77(+0.79%) |
Sep 26, 2022 | 95.77 | 99.57 | 93.78 | 97.78 | 242,135 | +3.38(+3.58%) |
Sep 23, 2022 | 102.03 | 103.50 | 92.66 | 94.40 | 262,026 | -15.31(-13.95%) |
Sep 22, 2022 | 116.34 | 118.49 | 109.23 | 109.71 | 165,455 | -4.33(-3.80%) |
Sep 21, 2022 | 122.93 | 122.93 | 113.75 | 114.04 | 150,104 | -4.42(-3.73%) |
Sep 20, 2022 | 123.21 | 125.48 | 113.86 | 118.46 | 182,132 | -6.21(-4.98%) |
Sep 19, 2022 | 120.00 | 125.41 | 118.32 | 124.67 | 104,336 | +0.08(+0.06%) |
Sep 16, 2022 | 128.39 | 128.50 | 121.66 | 124.59 | 291,710 | -6.32(-4.83%) |
Sep 15, 2022 | 130.06 | 132.50 | 127.62 | 130.91 | 105,693 | -3.59(-2.67%) |
Sep 14, 2022 | 128.88 | 134.97 | 128.88 | 134.50 | 131,942 | +8.48(+6.73%) |
Sep 13, 2022 | 129.10 | 132.29 | 123.57 | 126.02 | 133,044 | -7.08(-5.32%) |
Sep 12, 2022 | 131.21 | 133.30 | 128.39 | 133.10 | 115,309 | +3.75(+2.90%) |
Sep 09, 2022 | 126.48 | 129.52 | 126.36 | 129.35 | 103,016 | +7.57(+6.22%) |
Sep 08, 2022 | 123.00 | 123.07 | 119.40 | 121.78 | 101,657 | +0.76(+0.63%) |
Sep 07, 2022 | 122.20 | 125.06 | 118.59 | 121.02 | 155,613 | -6.37(-5.00%) |
Sep 06, 2022 | 133.19 | 134.21 | 124.47 | 127.39 | 127,092 | -5.09(-3.84%) |
Sep 02, 2022 | 128.72 | 134.45 | 125.94 | 132.48 | 123,398 | +8.77(+7.09%) |
Sep 01, 2022 | 127.69 | 129.42 | 119.97 | 123.71 | 129,989 | -8.80(-6.64%) |
Aug 31, 2022 | 128.00 | 134.60 | 126.65 | 132.51 | 203,274 | +0.18(+0.14%) |
Aug 30, 2022 | 139.52 | 139.52 | 130.00 | 132.33 | 109,166 | -11.65(-8.09%) |
Aug 29, 2022 | 139.76 | 146.58 | 139.76 | 143.98 | 106,723 | +3.23(+2.29%) |
Aug 26, 2022 | 145.20 | 148.06 | 136.53 | 140.75 | 110,928 | -6.78(-4.60%) |
Aug 25, 2022 | 143.77 | 148.39 | 141.33 | 147.53 | 111,863 | +3.64(+2.53%) |
Aug 24, 2022 | 137.22 | 144.97 | 137.22 | 143.89 | 158,479 | +8.53(+6.30%) |
Aug 23, 2022 | 129.79 | 139.76 | 129.79 | 135.36 | 137,643 | +9.06(+7.17%) |
Aug 22, 2022 | 124.75 | 127.14 | 122.30 | 126.30 | 88,696 | -0.62(-0.49%) |
Aug 19, 2022 | 129.67 | 129.67 | 126.10 | 126.92 | 106,685 | -4.79(-3.64%) |
Aug 18, 2022 | 123.90 | 132.84 | 123.90 | 131.71 | 110,437 | +8.61(+6.99%) |
Aug 17, 2022 | 122.57 | 125.48 | 120.50 | 123.10 | 70,669 | -0.36(-0.29%) |
Aug 16, 2022 | 126.99 | 128.32 | 121.41 | 123.46 | 71,755 | -2.36(-1.88%) |
Aug 15, 2022 | 124.22 | 126.09 | 119.50 | 125.82 | 100,232 | -7.22(-5.43%) |
Aug 12, 2022 | 129.38 | 133.18 | 127.26 | 133.04 | 81,573 | +2.48(+1.90%) |
Aug 11, 2022 | 129.70 | 132.91 | 129.05 | 130.56 | 128,518 | +6.04(+4.85%) |
Aug 10, 2022 | 125.48 | 126.86 | 119.41 | 124.52 | 96,648 | -0.37(-0.30%) |
Aug 09, 2022 | 127.54 | 128.69 | 123.66 | 124.89 | 125,067 | +1.47(+1.19%) |
Aug 08, 2022 | 123.51 | 126.34 | 121.59 | 123.42 | 122,032 | -0.23(-0.19%) |
Aug 05, 2022 | 114.51 | 127.22 | 113.22 | 123.65 | 165,490 | +8.01(+6.93%) |
Aug 04, 2022 | 133.00 | 133.00 | 115.35 | 115.64 | 178,127 | -17.50(-13.14%) |
Aug 03, 2022 | 141.23 | 141.52 | 129.62 | 133.14 | 120,489 | -6.22(-4.46%) |
Aug 02, 2022 | 137.31 | 143.39 | 137.16 | 139.36 | 112,764 | +2.96(+2.17%) |
Aug 01, 2022 | 135.00 | 138.28 | 130.77 | 136.40 | 147,720 | -6.09(-4.27%) |
Jul 29, 2022 | 138.55 | 144.88 | 137.39 | 142.49 | 156,605 | +8.43(+6.29%) |
Jul 28, 2022 | 133.83 | 134.47 | 127.85 | 134.06 | 116,802 | +2.70(+2.06%) |
Jul 27, 2022 | 123.84 | 132.14 | 122.67 | 131.36 | 119,918 | +10.10(+8.33%) |
Jul 26, 2022 | 125.08 | 125.08 | 119.91 | 121.26 | 120,705 | -0.78(-0.64%) |
Jul 25, 2022 | 113.38 | 122.41 | 112.69 | 122.04 | 138,281 | +10.43(+9.35%) |
Jul 22, 2022 | 113.91 | 117.31 | 109.04 | 111.61 | 155,272 | -2.18(-1.92%) |
Jul 21, 2022 | 117.00 | 117.00 | 108.58 | 113.79 | 277,857 | -8.81(-7.19%) |
Jul 20, 2022 | 117.87 | 122.60 | 116.53 | 122.60 | 148,983 | +4.36(+3.69%) |
Jul 19, 2022 | 111.72 | 118.76 | 111.27 | 118.24 | 168,744 | +6.31(+5.64%) |
Jul 18, 2022 | 107.17 | 113.93 | 107.17 | 111.93 | 197,328 | +8.12(+7.82%) |
Jul 15, 2022 | 104.40 | 104.41 | 99.52 | 103.81 | 161,303 | +2.69(+2.66%) |
Jul 14, 2022 | 102.09 | 103.02 | 97.27 | 101.12 | 205,310 | -6.43(-5.98%) |
Jul 13, 2022 | 106.23 | 111.27 | 106.02 | 107.55 | 164,548 | -1.05(-0.97%) |
Jul 12, 2022 | 109.69 | 112.74 | 106.00 | 108.60 | 159,552 | -5.73(-5.01%) |
Jul 11, 2022 | 113.87 | 115.02 | 110.13 | 114.33 | 121,212 | -2.44(-2.09%) |
Jul 08, 2022 | 117.56 | 119.59 | 112.02 | 116.77 | 148,453 | +1.66(+1.44%) |
Jul 07, 2022 | 115.55 | 118.53 | 113.54 | 115.11 | 181,111 | +4.76(+4.31%) |
Jul 06, 2022 | 113.36 | 115.30 | 104.92 | 110.35 | 216,348 | -4.56(-3.97%) |
Jul 05, 2022 | 124.67 | 126.27 | 112.00 | 114.91 | 269,332 | -16.04(-12.25%) |