Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 117.08 | 120.01 | 116.65 | 117.71 | 515,708 | -1.05(-0.88%) |
Sep 29, 2022 | 116.65 | 119.19 | 114.38 | 118.76 | 450,287 | +0.64(+0.54%) |
Sep 28, 2022 | 109.55 | 118.58 | 109.31 | 118.12 | 630,578 | +9.64(+8.89%) |
Sep 27, 2022 | 106.54 | 109.22 | 105.27 | 108.48 | 436,720 | +3.98(+3.81%) |
Sep 26, 2022 | 106.51 | 108.72 | 103.90 | 104.50 | 493,255 | -2.78(-2.59%) |
Sep 23, 2022 | 110.16 | 111.24 | 106.52 | 107.28 | 552,637 | -8.13(-7.05%) |
Sep 22, 2022 | 119.67 | 120.97 | 115.34 | 115.41 | 357,208 | -2.57(-2.18%) |
Sep 21, 2022 | 121.67 | 122.31 | 117.51 | 117.99 | 389,294 | -1.77(-1.48%) |
Sep 20, 2022 | 121.50 | 121.50 | 117.62 | 119.76 | 499,569 | -2.81(-2.29%) |
Sep 19, 2022 | 113.67 | 122.64 | 113.67 | 122.56 | 536,877 | +4.19(+3.54%) |
Sep 16, 2022 | 120.89 | 121.35 | 114.90 | 118.37 | 1,221,485 | -3.59(-2.94%) |
Sep 15, 2022 | 122.44 | 126.02 | 120.95 | 121.96 | 428,766 | -3.50(-2.79%) |
Sep 14, 2022 | 122.30 | 127.04 | 122.08 | 125.47 | 627,702 | +5.23(+4.35%) |
Sep 13, 2022 | 123.01 | 125.26 | 120.16 | 120.23 | 625,719 | -2.51(-2.05%) |
Sep 12, 2022 | 121.93 | 124.56 | 121.93 | 122.75 | 339,904 | +3.19(+2.67%) |
Sep 09, 2022 | 118.42 | 120.58 | 117.67 | 119.55 | 345,477 | +3.76(+3.25%) |
Sep 08, 2022 | 116.05 | 116.98 | 112.14 | 115.79 | 462,553 | +0.59(+0.51%) |
Sep 07, 2022 | 116.59 | 117.50 | 112.75 | 115.21 | 455,511 | -4.18(-3.50%) |
Sep 06, 2022 | 120.97 | 121.95 | 116.71 | 119.39 | 329,678 | -1.96(-1.62%) |
Sep 02, 2022 | 121.25 | 123.03 | 118.49 | 121.35 | 391,089 | +4.19(+3.58%) |
Sep 01, 2022 | 120.72 | 121.30 | 116.50 | 117.16 | 390,865 | -4.67(-3.83%) |
Aug 31, 2022 | 117.20 | 123.68 | 116.19 | 121.83 | 615,694 | +1.60(+1.33%) |
Aug 30, 2022 | 123.06 | 123.50 | 118.30 | 120.22 | 617,882 | -5.63(-4.47%) |
Aug 29, 2022 | 124.36 | 128.92 | 124.36 | 125.85 | 642,527 | +0.60(+0.48%) |
Aug 26, 2022 | 126.12 | 127.04 | 123.98 | 125.25 | 351,362 | -0.81(-0.64%) |
Aug 25, 2022 | 127.91 | 127.92 | 123.66 | 126.06 | 297,114 | -0.23(-0.18%) |
Aug 24, 2022 | 124.79 | 126.62 | 122.77 | 126.29 | 457,209 | +2.01(+1.61%) |
Aug 23, 2022 | 120.17 | 124.74 | 119.20 | 124.29 | 718,966 | +5.54(+4.67%) |
Aug 22, 2022 | 114.54 | 118.82 | 112.44 | 118.74 | 455,530 | +2.77(+2.39%) |
Aug 19, 2022 | 116.15 | 117.91 | 115.07 | 115.97 | 404,182 | -1.70(-1.44%) |
Aug 18, 2022 | 117.05 | 120.22 | 116.46 | 117.67 | 530,437 | +2.35(+2.04%) |
Aug 17, 2022 | 111.88 | 116.33 | 111.38 | 115.32 | 429,376 | +1.40(+1.23%) |
Aug 16, 2022 | 115.57 | 117.45 | 111.93 | 113.92 | 557,953 | -0.50(-0.44%) |
Aug 15, 2022 | 112.57 | 114.84 | 109.13 | 114.42 | 637,511 | -2.64(-2.26%) |
Aug 12, 2022 | 114.10 | 117.98 | 112.87 | 117.06 | 571,706 | +2.29(+2.00%) |
Aug 11, 2022 | 113.72 | 116.02 | 111.98 | 114.76 | 574,033 | +3.93(+3.55%) |
Aug 10, 2022 | 110.34 | 110.92 | 106.13 | 110.83 | 630,353 | +2.52(+2.32%) |
Aug 09, 2022 | 109.86 | 110.58 | 107.33 | 108.32 | 524,791 | +0.90(+0.83%) |
Aug 08, 2022 | 107.24 | 109.16 | 105.87 | 107.42 | 404,507 | +1.02(+0.95%) |
Aug 05, 2022 | 100.27 | 107.43 | 100.27 | 106.41 | 562,643 | +3.99(+3.90%) |
Aug 04, 2022 | 105.75 | 108.66 | 102.00 | 102.41 | 808,098 | -2.76(-2.63%) |
Aug 03, 2022 | 109.80 | 110.35 | 103.51 | 105.18 | 402,004 | -3.45(-3.18%) |
Aug 02, 2022 | 108.38 | 109.47 | 105.32 | 108.63 | 323,081 | +0.20(+0.19%) |
Aug 01, 2022 | 107.20 | 109.47 | 104.60 | 108.43 | 390,951 | -0.94(-0.86%) |
Jul 29, 2022 | 106.77 | 111.53 | 106.77 | 109.36 | 614,530 | +3.74(+3.54%) |
Jul 28, 2022 | 104.49 | 106.56 | 101.77 | 105.63 | 434,559 | +2.31(+2.24%) |
Jul 27, 2022 | 100.94 | 103.69 | 100.43 | 103.32 | 421,407 | +3.03(+3.02%) |
Jul 26, 2022 | 102.04 | 102.97 | 98.65 | 100.29 | 295,361 | -0.54(-0.53%) |
Jul 25, 2022 | 96.95 | 101.00 | 96.95 | 100.83 | 328,016 | +4.34(+4.50%) |
Jul 22, 2022 | 96.43 | 98.19 | 95.34 | 96.49 | 427,428 | -0.79(-0.82%) |
Jul 21, 2022 | 97.02 | 97.65 | 94.76 | 97.28 | 368,450 | -2.21(-2.22%) |
Jul 20, 2022 | 96.60 | 99.80 | 95.43 | 99.49 | 357,477 | +2.40(+2.47%) |
Jul 19, 2022 | 93.39 | 97.33 | 92.24 | 97.09 | 537,442 | +4.81(+5.21%) |
Jul 18, 2022 | 92.98 | 96.44 | 91.60 | 92.28 | 710,989 | +0.51(+0.56%) |
Jul 15, 2022 | 92.74 | 92.74 | 89.80 | 91.77 | 681,122 | +0.10(+0.11%) |
Jul 14, 2022 | 90.69 | 91.79 | 86.39 | 91.67 | 655,326 | -0.37(-0.40%) |
Jul 13, 2022 | 87.05 | 93.93 | 87.05 | 92.04 | 751,747 | +3.37(+3.80%) |
Jul 12, 2022 | 91.00 | 93.49 | 88.09 | 88.67 | 750,971 | -5.36(-5.70%) |
Jul 11, 2022 | 92.46 | 96.53 | 90.70 | 94.03 | 825,883 | -0.63(-0.67%) |
Jul 08, 2022 | 94.47 | 95.58 | 90.69 | 94.66 | 889,988 | +1.79(+1.93%) |
Jul 07, 2022 | 86.99 | 94.25 | 86.99 | 92.87 | 1,127,884 | +7.32(+8.55%) |
Jul 06, 2022 | 87.70 | 88.33 | 79.61 | 85.55 | 1,549,817 | -1.79(-2.05%) |