Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 113.79 | 116.91 | 112.98 | 115.10 | 526,958 | +1.31(+1.15%) |
Sep 29, 2022 | 112.77 | 114.09 | 111.25 | 113.79 | 621,769 | +0.33(+0.29%) |
Sep 28, 2022 | 109.82 | 113.55 | 109.82 | 113.46 | 803,120 | +5.00(+4.61%) |
Sep 27, 2022 | 108.89 | 110.10 | 107.61 | 108.46 | 573,555 | +0.97(+0.91%) |
Sep 26, 2022 | 108.92 | 110.22 | 105.68 | 107.49 | 832,578 | -2.46(-2.23%) |
Sep 23, 2022 | 111.19 | 111.40 | 108.61 | 109.94 | 843,011 | -3.93(-3.45%) |
Sep 22, 2022 | 114.92 | 115.98 | 113.41 | 113.88 | 346,088 | -0.59(-0.51%) |
Sep 21, 2022 | 115.07 | 117.28 | 113.20 | 114.46 | 560,595 | +0.10(+0.08%) |
Sep 20, 2022 | 114.55 | 114.76 | 112.95 | 114.37 | 421,612 | -1.84(-1.58%) |
Sep 19, 2022 | 112.28 | 116.27 | 112.20 | 116.21 | 575,677 | +2.33(+2.05%) |
Sep 16, 2022 | 111.22 | 115.10 | 111.21 | 113.88 | 1,228,505 | +0.48(+0.43%) |
Sep 15, 2022 | 117.04 | 117.52 | 112.47 | 113.39 | 793,581 | -4.67(-3.96%) |
Sep 14, 2022 | 118.05 | 120.15 | 117.45 | 118.06 | 605,189 | +1.23(+1.06%) |
Sep 13, 2022 | 118.03 | 119.71 | 116.48 | 116.83 | 632,939 | -4.06(-3.36%) |
Sep 12, 2022 | 121.87 | 122.56 | 119.99 | 120.89 | 651,172 | +0.28(+0.23%) |
Sep 09, 2022 | 119.76 | 120.88 | 119.06 | 120.61 | 548,532 | +2.13(+1.80%) |
Sep 08, 2022 | 116.72 | 119.31 | 116.34 | 118.48 | 456,117 | +1.04(+0.89%) |
Sep 07, 2022 | 114.47 | 118.70 | 113.75 | 117.43 | 605,922 | +2.79(+2.43%) |
Sep 06, 2022 | 116.75 | 117.93 | 114.45 | 114.65 | 549,372 | -1.77(-1.52%) |
Sep 02, 2022 | 115.37 | 117.47 | 113.90 | 116.42 | 735,313 | +3.07(+2.71%) |
Sep 01, 2022 | 113.56 | 114.23 | 112.40 | 113.34 | 800,658 | -1.74(-1.51%) |
Aug 31, 2022 | 116.76 | 117.61 | 115.09 | 115.09 | 606,448 | -2.16(-1.84%) |
Aug 30, 2022 | 119.91 | 120.06 | 116.56 | 117.24 | 541,984 | -2.80(-2.34%) |
Aug 29, 2022 | 120.51 | 122.31 | 119.71 | 120.05 | 447,252 | -1.51(-1.24%) |
Aug 26, 2022 | 126.64 | 127.21 | 120.83 | 121.56 | 596,050 | -5.23(-4.12%) |
Aug 25, 2022 | 127.75 | 127.75 | 125.35 | 126.79 | 375,626 | -0.08(-0.06%) |
Aug 24, 2022 | 124.99 | 127.28 | 124.51 | 126.86 | 482,593 | +1.16(+0.92%) |
Aug 23, 2022 | 123.89 | 128.12 | 123.54 | 125.70 | 597,257 | +2.43(+1.97%) |
Aug 22, 2022 | 121.63 | 123.51 | 120.93 | 123.27 | 419,908 | +0.22(+0.18%) |
Aug 19, 2022 | 124.03 | 124.22 | 122.71 | 123.05 | 393,332 | -1.56(-1.25%) |
Aug 18, 2022 | 124.36 | 125.74 | 123.75 | 124.61 | 382,058 | +0.12(+0.10%) |
Aug 17, 2022 | 127.20 | 127.20 | 124.17 | 124.49 | 594,662 | -2.88(-2.26%) |
Aug 16, 2022 | 126.34 | 127.49 | 125.23 | 127.37 | 362,349 | +0.64(+0.51%) |
Aug 15, 2022 | 125.28 | 127.05 | 124.68 | 126.73 | 449,951 | -0.94(-0.73%) |
Aug 12, 2022 | 125.98 | 128.22 | 125.30 | 127.67 | 848,494 | +2.50(+2.00%) |
Aug 11, 2022 | 128.19 | 129.19 | 124.70 | 125.17 | 1,150,182 | -2.93(-2.29%) |
Aug 10, 2022 | 126.77 | 129.09 | 125.93 | 128.10 | 682,938 | +1.91(+1.52%) |
Aug 09, 2022 | 125.52 | 126.27 | 124.00 | 126.18 | 620,483 | +0.84(+0.67%) |
Aug 08, 2022 | 124.35 | 125.70 | 124.11 | 125.34 | 697,014 | +2.56(+2.08%) |
Aug 05, 2022 | 121.69 | 122.81 | 119.58 | 122.78 | 547,866 | -0.91(-0.74%) |
Aug 04, 2022 | 119.92 | 124.83 | 119.72 | 123.69 | 691,249 | +4.50(+3.78%) |
Aug 03, 2022 | 121.08 | 121.08 | 117.58 | 119.19 | 531,768 | -1.27(-1.06%) |
Aug 02, 2022 | 123.00 | 124.03 | 120.33 | 120.47 | 529,690 | -1.38(-1.13%) |
Aug 01, 2022 | 122.90 | 123.25 | 121.12 | 121.85 | 304,249 | -0.69(-0.56%) |
Jul 29, 2022 | 121.44 | 123.16 | 119.88 | 122.54 | 642,700 | +1.36(+1.12%) |
Jul 28, 2022 | 123.70 | 124.27 | 120.40 | 121.18 | 856,756 | +0.10(+0.08%) |
Jul 27, 2022 | 119.56 | 121.91 | 118.40 | 121.08 | 779,266 | +1.14(+0.95%) |
Jul 26, 2022 | 119.49 | 120.79 | 118.47 | 119.94 | 468,226 | +1.23(+1.03%) |
Jul 25, 2022 | 119.45 | 120.11 | 117.17 | 118.72 | 722,645 | -0.69(-0.58%) |
Jul 22, 2022 | 121.32 | 123.57 | 119.08 | 119.41 | 664,843 | -0.34(-0.29%) |
Jul 21, 2022 | 118.09 | 120.97 | 118.05 | 119.75 | 752,695 | +1.92(+1.63%) |
Jul 20, 2022 | 119.47 | 121.00 | 117.53 | 117.83 | 792,635 | -0.98(-0.82%) |
Jul 19, 2022 | 120.80 | 120.95 | 117.57 | 118.80 | 1,042,468 | -1.84(-1.52%) |
Jul 18, 2022 | 123.99 | 124.95 | 120.60 | 120.64 | 553,442 | -1.22(-1.01%) |
Jul 15, 2022 | 123.19 | 123.42 | 120.75 | 121.87 | 614,944 | -0.83(-0.68%) |
Jul 14, 2022 | 122.65 | 124.33 | 120.57 | 122.70 | 799,513 | -4.54(-3.57%) |
Jul 13, 2022 | 123.87 | 128.98 | 123.87 | 127.24 | 743,123 | +2.56(+2.05%) |
Jul 12, 2022 | 126.29 | 127.77 | 124.20 | 124.68 | 602,478 | -1.62(-1.28%) |
Jul 11, 2022 | 125.83 | 128.09 | 125.61 | 126.30 | 381,999 | -0.89(-0.70%) |
Jul 08, 2022 | 128.78 | 129.35 | 126.44 | 127.19 | 372,008 | -0.43(-0.34%) |
Jul 07, 2022 | 126.36 | 128.44 | 125.95 | 127.62 | 483,871 | +1.82(+1.45%) |
Jul 06, 2022 | 125.63 | 126.42 | 123.10 | 125.80 | 930,281 | +0.06(+0.05%) |
Jul 05, 2022 | 128.19 | 129.05 | 123.58 | 125.74 | 910,438 | -3.12(-2.42%) |