Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.55 | 112.23 | 106.32 | 106.32 | 217 | -3.23(-2.95%) |
Sep 29, 2022 | 105.79 | 109.55 | 103.75 | 109.55 | 717 | +4.41(+4.19%) |
Sep 28, 2022 | 105.20 | 111.00 | 105.14 | 105.14 | 1,059 | -0.11(-0.10%) |
Sep 27, 2022 | 110.00 | 110.00 | 105.25 | 105.25 | 1,664 | -3.19(-2.94%) |
Sep 26, 2022 | 108.71 | 108.81 | 103.65 | 108.44 | 801 | +2.44(+2.30%) |
Sep 23, 2022 | 109.87 | 109.87 | 104.50 | 106.00 | 599 | -4.17(-3.78%) |
Sep 22, 2022 | 115.85 | 115.85 | 107.90 | 110.17 | 2,010 | -1.82(-1.63%) |
Sep 21, 2022 | 117.97 | 117.97 | 111.97 | 111.98 | 1,733 | -6.45(-5.45%) |
Sep 20, 2022 | 119.50 | 119.50 | 112.19 | 118.44 | 77 | +3.44(+2.99%) |
Sep 19, 2022 | 116.70 | 120.18 | 112.00 | 115.00 | 111 | -4.53(-3.79%) |
Sep 16, 2022 | 116.79 | 119.53 | 116.79 | 119.53 | 100 | -2.42(-1.98%) |
Sep 14, 2022 | 121.95 | 47 | -2.55(-2.05%) | |||
Sep 13, 2022 | 121.41 | 125.08 | 121.41 | 124.50 | 706 | -0.60(-0.48%) |
Sep 12, 2022 | 127.03 | 127.03 | 121.50 | 125.10 | 1,546 | +3.78(+3.12%) |
Sep 09, 2022 | 118.25 | 121.32 | 117.00 | 121.32 | 383 | +3.32(+2.81%) |
Sep 08, 2022 | 113.00 | 118.00 | 113.00 | 118.00 | 740 | +0.70(+0.60%) |
Sep 07, 2022 | 113.62 | 117.30 | 113.62 | 117.30 | 12 | +2.14(+1.85%) |
Sep 06, 2022 | 120.59 | 120.59 | 114.21 | 115.16 | 6,108 | -4.91(-4.09%) |
Sep 02, 2022 | 122.11 | 122.11 | 115.87 | 120.07 | 4,270 | +5.22(+4.55%) |
Sep 01, 2022 | 118.20 | 118.25 | 114.85 | 114.85 | 1,737 | -13.18(-10.29%) |
Aug 31, 2022 | 121.01 | 128.08 | 121.01 | 128.03 | 926 | -0.98(-0.76%) |
Aug 30, 2022 | 121.94 | 129.01 | 121.94 | 129.01 | 23 | -1.49(-1.14%) |
Aug 29, 2022 | 125.00 | 130.50 | 124.25 | 130.50 | 48 | +1.61(+1.25%) |
Aug 26, 2022 | 132.45 | 132.45 | 124.05 | 128.89 | 116 | -0.92(-0.70%) |
Aug 25, 2022 | 130.50 | 131.71 | 127.90 | 129.81 | 493 | +0.71(+0.55%) |
Aug 24, 2022 | 128.60 | 129.10 | 128.60 | 129.10 | 95 | +6.30(+5.13%) |
Aug 23, 2022 | 122.80 | 127.00 | 122.80 | 122.80 | 193 | -2.64(-2.11%) |
Aug 22, 2022 | 124.00 | 126.50 | 124.00 | 125.44 | 2,803 | -2.68(-2.09%) |
Aug 19, 2022 | 125.75 | 128.12 | 125.75 | 128.12 | 840 | -0.87(-0.68%) |
Aug 18, 2022 | 131.00 | 131.00 | 128.61 | 129.00 | 1,328 | +2.50(+1.97%) |
Aug 17, 2022 | 125.78 | 130.00 | 125.78 | 126.50 | 1,125 | -1.50(-1.17%) |
Aug 16, 2022 | 127.51 | 129.50 | 127.50 | 128.00 | 555 | -2.53(-1.94%) |
Aug 15, 2022 | 131.02 | 131.65 | 128.62 | 130.53 | 1,281 | -0.54(-0.41%) |
Aug 12, 2022 | 123.01 | 131.54 | 123.01 | 131.07 | 5,339 | +16.07(+13.97%) |
Aug 11, 2022 | 118.20 | 118.20 | 113.02 | 115.00 | 585 | +6.51(+6.00%) |
Aug 10, 2022 | 108.20 | 112.32 | 108.20 | 108.49 | 838 | +3.49(+3.32%) |
Aug 09, 2022 | 101.83 | 105.00 | 101.83 | 105.00 | 1,005 | -2.94(-2.73%) |
Aug 08, 2022 | 107.25 | 107.94 | 106.14 | 107.94 | 135 | +0.89(+0.84%) |
Aug 05, 2022 | 103.50 | 107.05 | 103.00 | 107.05 | 444 | +2.80(+2.69%) |
Aug 04, 2022 | 106.15 | 106.64 | 104.25 | 104.25 | 457 | +4.24(+4.24%) |
Aug 03, 2022 | 101.50 | 101.52 | 100.00 | 100.01 | 279 | +0.18(+0.18%) |
Aug 02, 2022 | 101.05 | 101.05 | 98.70 | 99.83 | 363 | +0.57(+0.58%) |
Aug 01, 2022 | 97.50 | 101.75 | 97.50 | 99.26 | 798 | -0.84(-0.84%) |
Jul 29, 2022 | 96.90 | 100.10 | 96.90 | 100.10 | 1,088 | +1.95(+1.99%) |
Jul 28, 2022 | 99.90 | 99.90 | 95.30 | 98.15 | 606 | -1.64(-1.65%) |
Jul 27, 2022 | 93.64 | 99.80 | 93.64 | 99.80 | 1,363 | +5.80(+6.16%) |
Jul 26, 2022 | 93.77 | 94.00 | 93.77 | 94.00 | 1,977 | -1.55(-1.62%) |
Jul 25, 2022 | 95.50 | 95.55 | 95.50 | 95.55 | 614 | -6.22(-6.11%) |
Jul 22, 2022 | 99.20 | 101.85 | 96.59 | 101.77 | 3,119 | +2.99(+3.03%) |
Jul 21, 2022 | 95.50 | 98.78 | 93.61 | 98.78 | 2,583 | +1.34(+1.38%) |
Jul 20, 2022 | 95.14 | 97.50 | 95.14 | 97.44 | 1,225 | +2.98(+3.16%) |
Jul 19, 2022 | 89.48 | 94.45 | 89.48 | 94.45 | 470 | +3.21(+3.52%) |
Jul 18, 2022 | 90.00 | 96.43 | 89.89 | 91.24 | 239 | +0.49(+0.54%) |
Jul 15, 2022 | 90.03 | 92.55 | 88.96 | 90.75 | 906 | +0.70(+0.78%) |
Jul 14, 2022 | 91.90 | 91.90 | 88.30 | 90.05 | 491 | -0.33(-0.36%) |
Jul 13, 2022 | 90.35 | 90.38 | 88.50 | 90.38 | 375 | +0.53(+0.58%) |
Jul 12, 2022 | 91.35 | 92.96 | 89.50 | 89.85 | 5,457 | -2.26(-2.46%) |
Jul 11, 2022 | 96.95 | 96.95 | 92.11 | 92.11 | 345 | -6.59(-6.67%) |
Jul 08, 2022 | 96.25 | 99.20 | 95.85 | 98.70 | 3,080 | +2.87(+2.99%) |
Jul 07, 2022 | 96.92 | 98.50 | 95.83 | 95.83 | 3,170 | -6.27(-6.14%) |
Jul 06, 2022 | 99.37 | 103.17 | 99.37 | 102.10 | 480 | +3.81(+3.88%) |
Jul 05, 2022 | 93.52 | 101.14 | 93.52 | 98.29 | 70 | -1.35(-1.36%) |