Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.18 | 108.27 | 105.23 | 105.43 | 139,942 | -2.10(-1.95%) |
Sep 29, 2022 | 111.67 | 111.67 | 107.41 | 107.52 | 206,887 | -4.60(-4.10%) |
Sep 28, 2022 | 112.31 | 112.68 | 110.81 | 112.12 | 51,430 | +1.15(+1.03%) |
Sep 27, 2022 | 113.79 | 113.79 | 110.46 | 110.98 | 60,912 | -2.08(-1.84%) |
Sep 26, 2022 | 115.80 | 115.80 | 111.95 | 113.05 | 102,999 | -2.95(-2.54%) |
Sep 23, 2022 | 116.40 | 116.40 | 114.56 | 116.00 | 88,876 | -1.49(-1.27%) |
Sep 22, 2022 | 117.86 | 118.16 | 116.90 | 117.50 | 92,345 | -0.38(-0.32%) |
Sep 21, 2022 | 120.32 | 120.91 | 117.87 | 117.87 | 45,022 | -1.52(-1.28%) |
Sep 20, 2022 | 120.65 | 120.65 | 118.71 | 119.39 | 24,394 | -1.77(-1.46%) |
Sep 19, 2022 | 119.62 | 121.22 | 119.36 | 121.17 | 16,660 | +1.34(+1.11%) |
Sep 16, 2022 | 119.65 | 120.22 | 119.55 | 119.83 | 71,867 | -0.33(-0.28%) |
Sep 15, 2022 | 122.34 | 122.34 | 119.87 | 120.16 | 24,931 | -2.79(-2.27%) |
Sep 14, 2022 | 122.12 | 123.56 | 122.12 | 122.95 | 48,649 | +1.11(+0.91%) |
Sep 13, 2022 | 124.40 | 124.40 | 121.44 | 121.84 | 68,837 | -3.36(-2.68%) |
Sep 12, 2022 | 124.61 | 125.39 | 124.00 | 125.20 | 37,620 | +1.07(+0.86%) |
Sep 09, 2022 | 124.11 | 124.59 | 123.50 | 124.13 | 27,396 | +0.75(+0.61%) |
Sep 08, 2022 | 122.98 | 123.96 | 122.73 | 123.39 | 60,638 | +0.10(+0.08%) |
Sep 07, 2022 | 120.24 | 123.38 | 120.24 | 123.29 | 130,051 | +3.76(+3.15%) |
Sep 06, 2022 | 120.25 | 120.91 | 119.24 | 119.53 | 38,865 | -0.24(-0.20%) |
Sep 02, 2022 | 121.61 | 122.36 | 119.49 | 119.76 | 18,552 | -1.06(-0.88%) |
Sep 01, 2022 | 119.39 | 120.96 | 119.00 | 120.82 | 49,974 | +1.49(+1.25%) |
Aug 31, 2022 | 120.44 | 120.57 | 119.31 | 119.33 | 37,581 | -0.48(-0.40%) |
Aug 30, 2022 | 122.05 | 122.05 | 119.73 | 119.81 | 10,479 | -1.97(-1.62%) |
Aug 29, 2022 | 121.02 | 122.65 | 120.61 | 121.78 | 11,820 | +0.48(+0.40%) |
Aug 26, 2022 | 123.27 | 123.54 | 121.27 | 121.29 | 44,526 | -1.91(-1.55%) |
Aug 25, 2022 | 122.54 | 123.21 | 122.23 | 123.20 | 46,004 | +0.95(+0.78%) |
Aug 24, 2022 | 122.04 | 122.35 | 121.43 | 122.25 | 15,743 | +0.36(+0.30%) |
Aug 23, 2022 | 122.82 | 122.82 | 121.43 | 121.88 | 18,372 | -0.73(-0.59%) |
Aug 22, 2022 | 124.04 | 124.04 | 122.34 | 122.61 | 27,044 | -1.87(-1.50%) |
Aug 19, 2022 | 124.82 | 124.89 | 123.90 | 124.48 | 31,254 | -0.03(-0.02%) |
Aug 18, 2022 | 124.24 | 124.72 | 124.04 | 124.51 | 38,020 | +0.58(+0.47%) |
Aug 17, 2022 | 123.88 | 124.35 | 123.62 | 123.93 | 27,580 | -0.21(-0.17%) |
Aug 16, 2022 | 123.62 | 124.44 | 123.62 | 124.13 | 28,669 | +0.42(+0.34%) |
Aug 15, 2022 | 122.59 | 123.83 | 122.59 | 123.71 | 47,203 | +1.04(+0.85%) |
Aug 12, 2022 | 121.42 | 122.69 | 121.37 | 122.67 | 22,732 | +2.19(+1.82%) |
Aug 11, 2022 | 120.39 | 121.36 | 120.34 | 120.48 | 44,763 | +0.28(+0.24%) |
Aug 10, 2022 | 120.16 | 120.37 | 119.45 | 120.19 | 20,740 | +0.52(+0.44%) |
Aug 09, 2022 | 118.92 | 119.83 | 118.92 | 119.67 | 47,810 | +1.24(+1.05%) |
Aug 08, 2022 | 118.95 | 119.48 | 118.05 | 118.43 | 23,084 | +0.34(+0.29%) |
Aug 05, 2022 | 118.01 | 118.28 | 117.00 | 118.09 | 20,177 | -0.24(-0.20%) |
Aug 04, 2022 | 118.03 | 119.15 | 118.03 | 118.33 | 89,053 | +0.03(+0.03%) |
Aug 03, 2022 | 117.68 | 118.45 | 115.67 | 118.30 | 20,760 | +0.69(+0.58%) |
Aug 02, 2022 | 118.38 | 118.88 | 117.54 | 117.61 | 96,903 | -0.24(-0.21%) |
Aug 01, 2022 | 117.81 | 117.99 | 116.90 | 117.85 | 54,286 | -0.17(-0.14%) |
Jul 29, 2022 | 116.72 | 118.27 | 116.72 | 118.02 | 108,731 | +1.31(+1.12%) |
Jul 28, 2022 | 114.60 | 116.90 | 114.36 | 116.71 | 31,382 | +4.03(+3.58%) |
Jul 27, 2022 | 112.38 | 112.82 | 111.86 | 112.69 | 30,093 | +0.23(+0.20%) |
Jul 26, 2022 | 111.45 | 112.72 | 111.45 | 112.46 | 11,304 | +1.01(+0.91%) |
Jul 25, 2022 | 110.14 | 111.49 | 109.86 | 111.45 | 20,263 | +1.44(+1.30%) |
Jul 22, 2022 | 109.45 | 110.26 | 109.18 | 110.01 | 34,384 | +1.28(+1.18%) |
Jul 21, 2022 | 108.57 | 108.77 | 108.03 | 108.73 | 36,622 | +0.12(+0.11%) |
Jul 20, 2022 | 110.22 | 110.22 | 108.48 | 108.62 | 25,191 | -1.44(-1.31%) |
Jul 19, 2022 | 110.23 | 110.55 | 109.80 | 110.05 | 12,052 | +0.55(+0.51%) |
Jul 18, 2022 | 110.98 | 110.98 | 109.41 | 109.50 | 42,572 | -1.36(-1.22%) |
Jul 15, 2022 | 110.97 | 110.99 | 109.00 | 110.86 | 19,646 | +0.36(+0.33%) |
Jul 14, 2022 | 109.05 | 110.61 | 108.69 | 110.49 | 34,832 | -0.17(-0.15%) |
Jul 13, 2022 | 110.42 | 111.72 | 110.19 | 110.66 | 41,335 | -0.64(-0.57%) |
Jul 12, 2022 | 111.55 | 112.66 | 110.84 | 111.30 | 25,462 | -0.41(-0.37%) |
Jul 11, 2022 | 110.99 | 111.79 | 110.41 | 111.71 | 22,192 | +0.52(+0.47%) |
Jul 08, 2022 | 110.96 | 111.58 | 110.83 | 111.19 | 32,619 | -0.34(-0.31%) |
Jul 07, 2022 | 112.48 | 112.48 | 111.50 | 111.53 | 68,251 | -0.19(-0.17%) |
Jul 06, 2022 | 110.70 | 112.66 | 110.21 | 111.72 | 77,571 | +1.21(+1.09%) |
Jul 05, 2022 | 114.45 | 114.45 | 108.85 | 110.51 | 65,166 | -4.35(-3.79%) |