Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.49 | 112.22 | 109.15 | 109.98 | 415,524 | +0.63(+0.58%) |
Sep 29, 2022 | 110.50 | 110.56 | 108.31 | 109.35 | 458,949 | -2.50(-2.24%) |
Sep 28, 2022 | 108.48 | 112.69 | 107.78 | 111.85 | 370,306 | +4.05(+3.76%) |
Sep 27, 2022 | 108.84 | 110.02 | 106.71 | 107.80 | 377,574 | +0.15(+0.14%) |
Sep 26, 2022 | 109.08 | 109.81 | 106.92 | 107.65 | 404,934 | -1.97(-1.80%) |
Sep 23, 2022 | 110.57 | 111.16 | 108.10 | 109.62 | 656,671 | -2.84(-2.53%) |
Sep 22, 2022 | 115.61 | 116.08 | 110.69 | 112.46 | 523,310 | -3.24(-2.80%) |
Sep 21, 2022 | 117.39 | 118.78 | 115.58 | 115.70 | 349,008 | -0.85(-0.73%) |
Sep 20, 2022 | 117.59 | 117.92 | 115.57 | 116.55 | 343,229 | -1.54(-1.30%) |
Sep 19, 2022 | 114.35 | 118.12 | 114.21 | 118.09 | 328,575 | +2.10(+1.81%) |
Sep 16, 2022 | 118.67 | 118.67 | 114.41 | 115.99 | 840,543 | -4.32(-3.59%) |
Sep 15, 2022 | 120.12 | 121.56 | 119.53 | 120.31 | 467,057 | -0.26(-0.22%) |
Sep 14, 2022 | 120.08 | 122.07 | 119.54 | 120.57 | 588,232 | +0.79(+0.66%) |
Sep 13, 2022 | 120.98 | 122.40 | 119.78 | 119.78 | 433,368 | -3.88(-3.14%) |
Sep 12, 2022 | 123.44 | 124.49 | 123.15 | 123.66 | 445,594 | +1.25(+1.02%) |
Sep 09, 2022 | 122.46 | 123.34 | 121.66 | 122.41 | 379,929 | +0.59(+0.48%) |
Sep 08, 2022 | 118.98 | 122.31 | 118.75 | 121.82 | 503,921 | +2.20(+1.84%) |
Sep 07, 2022 | 115.84 | 120.07 | 115.53 | 119.62 | 489,523 | +3.30(+2.84%) |
Sep 06, 2022 | 116.75 | 117.57 | 115.25 | 116.32 | 264,569 | -0.46(-0.39%) |
Sep 02, 2022 | 118.77 | 120.14 | 116.18 | 116.78 | 282,771 | +0.27(+0.23%) |
Sep 01, 2022 | 116.52 | 118.12 | 115.15 | 116.51 | 380,280 | -0.91(-0.77%) |
Aug 31, 2022 | 117.70 | 118.89 | 117.19 | 117.42 | 283,252 | -0.31(-0.26%) |
Aug 30, 2022 | 119.45 | 119.67 | 116.41 | 117.73 | 198,494 | -1.30(-1.09%) |
Aug 29, 2022 | 117.78 | 120.33 | 117.28 | 119.03 | 234,174 | +0.08(+0.07%) |
Aug 26, 2022 | 122.36 | 122.57 | 118.76 | 118.95 | 293,979 | -3.39(-2.77%) |
Aug 25, 2022 | 122.80 | 124.33 | 121.60 | 122.34 | 361,135 | +0.06(+0.05%) |
Aug 24, 2022 | 117.70 | 122.82 | 117.38 | 122.28 | 643,054 | +4.96(+4.23%) |
Aug 23, 2022 | 115.23 | 117.89 | 114.50 | 117.32 | 380,452 | +2.31(+2.01%) |
Aug 22, 2022 | 114.97 | 116.15 | 114.24 | 115.01 | 250,541 | -2.03(-1.73%) |
Aug 19, 2022 | 117.55 | 117.64 | 116.16 | 117.04 | 192,999 | -1.18(-1.00%) |
Aug 18, 2022 | 117.37 | 118.39 | 116.80 | 118.22 | 230,342 | +0.74(+0.63%) |
Aug 17, 2022 | 116.68 | 118.00 | 116.68 | 117.48 | 225,138 | -0.65(-0.55%) |
Aug 16, 2022 | 115.02 | 118.16 | 115.02 | 118.13 | 275,591 | +1.80(+1.55%) |
Aug 15, 2022 | 118.11 | 118.33 | 115.87 | 116.33 | 337,161 | -2.46(-2.07%) |
Aug 12, 2022 | 116.23 | 118.92 | 114.81 | 118.79 | 684,379 | +3.81(+3.31%) |
Aug 11, 2022 | 114.21 | 115.87 | 113.20 | 114.98 | 435,154 | +2.33(+2.07%) |
Aug 10, 2022 | 111.10 | 113.10 | 110.82 | 112.65 | 439,930 | +2.96(+2.70%) |
Aug 09, 2022 | 111.96 | 112.08 | 108.91 | 109.69 | 327,698 | -2.05(-1.83%) |
Aug 08, 2022 | 111.00 | 113.19 | 111.00 | 111.74 | 451,778 | +1.65(+1.50%) |
Aug 05, 2022 | 106.11 | 110.10 | 106.05 | 110.09 | 474,822 | +3.17(+2.96%) |
Aug 04, 2022 | 109.95 | 112.35 | 106.48 | 106.92 | 836,172 | -1.23(-1.14%) |
Aug 03, 2022 | 106.41 | 110.64 | 105.63 | 108.15 | 821,272 | +9.92(+10.10%) |
Aug 02, 2022 | 97.72 | 99.14 | 96.90 | 98.23 | 547,613 | +0.49(+0.50%) |
Aug 01, 2022 | 96.77 | 98.38 | 95.48 | 97.74 | 273,108 | +0.15(+0.15%) |
Jul 29, 2022 | 96.80 | 98.37 | 96.38 | 97.59 | 326,829 | +1.16(+1.20%) |
Jul 28, 2022 | 94.20 | 96.78 | 94.03 | 96.43 | 197,622 | +2.64(+2.81%) |
Jul 27, 2022 | 92.39 | 94.31 | 91.53 | 93.79 | 179,281 | +1.89(+2.06%) |
Jul 26, 2022 | 91.67 | 92.22 | 90.80 | 91.90 | 243,688 | -0.34(-0.37%) |
Jul 25, 2022 | 91.74 | 92.52 | 91.04 | 92.24 | 211,779 | +0.70(+0.76%) |
Jul 22, 2022 | 92.16 | 93.25 | 90.97 | 91.54 | 168,746 | -0.73(-0.79%) |
Jul 21, 2022 | 91.45 | 92.35 | 91.04 | 92.27 | 173,575 | +0.63(+0.69%) |
Jul 20, 2022 | 90.15 | 91.85 | 89.36 | 91.64 | 216,034 | +1.57(+1.74%) |
Jul 19, 2022 | 87.23 | 90.33 | 87.03 | 90.07 | 176,787 | +3.64(+4.21%) |
Jul 18, 2022 | 87.87 | 88.48 | 86.03 | 86.43 | 186,783 | -0.33(-0.38%) |
Jul 15, 2022 | 86.52 | 87.07 | 85.46 | 86.76 | 188,008 | +1.23(+1.44%) |
Jul 14, 2022 | 84.55 | 85.78 | 83.56 | 85.53 | 182,591 | -0.08(-0.09%) |
Jul 13, 2022 | 84.88 | 86.22 | 84.51 | 85.61 | 170,735 | +0.15(+0.18%) |
Jul 12, 2022 | 86.73 | 87.61 | 85.23 | 85.46 | 256,995 | -1.84(-2.11%) |
Jul 11, 2022 | 87.02 | 88.45 | 86.92 | 87.30 | 135,754 | -1.01(-1.14%) |
Jul 08, 2022 | 87.50 | 89.00 | 87.25 | 88.31 | 225,630 | +0.80(+0.91%) |
Jul 07, 2022 | 86.95 | 88.51 | 86.95 | 87.51 | 293,779 | +1.08(+1.25%) |
Jul 06, 2022 | 87.17 | 88.49 | 86.17 | 86.43 | 351,640 | -0.64(-0.74%) |
Jul 05, 2022 | 88.74 | 88.74 | 85.95 | 87.07 | 367,583 | -3.25(-3.60%) |