Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 99.28 | 100.36 | 96.39 | 96.44 | 211,783 | -2.88(-2.90%) |
Sep 29, 2022 | 101.09 | 101.09 | 97.92 | 99.32 | 183,252 | -2.83(-2.77%) |
Sep 28, 2022 | 101.59 | 104.21 | 101.13 | 102.15 | 243,385 | +0.80(+0.79%) |
Sep 27, 2022 | 106.84 | 107.30 | 101.10 | 101.35 | 158,679 | -4.95(-4.66%) |
Sep 26, 2022 | 108.16 | 109.43 | 105.13 | 106.30 | 235,417 | -2.12(-1.96%) |
Sep 23, 2022 | 109.20 | 109.90 | 107.53 | 108.42 | 255,717 | -1.75(-1.59%) |
Sep 22, 2022 | 108.74 | 112.34 | 107.78 | 110.17 | 190,580 | +0.13(+0.12%) |
Sep 21, 2022 | 110.28 | 113.68 | 109.88 | 110.04 | 126,527 | +0.22(+0.20%) |
Sep 20, 2022 | 111.97 | 112.53 | 109.77 | 109.82 | 240,061 | -3.08(-2.73%) |
Sep 19, 2022 | 111.21 | 113.94 | 111.04 | 112.90 | 111,117 | +0.74(+0.66%) |
Sep 16, 2022 | 110.75 | 112.38 | 109.31 | 112.16 | 426,300 | +1.11(+1.00%) |
Sep 15, 2022 | 109.50 | 113.54 | 109.50 | 111.05 | 252,635 | +0.38(+0.34%) |
Sep 14, 2022 | 114.60 | 114.60 | 109.69 | 110.67 | 312,475 | -4.00(-3.49%) |
Sep 13, 2022 | 119.99 | 120.20 | 114.62 | 114.67 | 246,712 | -9.30(-7.50%) |
Sep 12, 2022 | 122.94 | 125.55 | 122.27 | 123.97 | 164,635 | +2.23(+1.83%) |
Sep 09, 2022 | 123.00 | 124.12 | 121.35 | 121.74 | 134,415 | +0.77(+0.64%) |
Sep 08, 2022 | 121.06 | 121.20 | 118.13 | 120.97 | 180,161 | -0.86(-0.71%) |
Sep 07, 2022 | 120.73 | 123.08 | 119.00 | 121.83 | 263,461 | -0.13(-0.11%) |
Sep 06, 2022 | 124.17 | 124.17 | 121.19 | 121.96 | 167,572 | -1.56(-1.26%) |
Sep 02, 2022 | 126.04 | 127.09 | 122.45 | 123.52 | 164,138 | -1.92(-1.53%) |
Sep 01, 2022 | 121.95 | 125.68 | 121.04 | 125.44 | 192,001 | +1.81(+1.46%) |
Aug 31, 2022 | 125.98 | 126.61 | 123.16 | 123.63 | 172,414 | -2.19(-1.74%) |
Aug 30, 2022 | 127.84 | 128.26 | 125.65 | 125.82 | 243,458 | -1.72(-1.35%) |
Aug 29, 2022 | 126.88 | 129.50 | 126.88 | 127.54 | 181,641 | -1.44(-1.12%) |
Aug 26, 2022 | 136.34 | 136.34 | 128.82 | 128.98 | 157,494 | -6.94(-5.11%) |
Aug 25, 2022 | 132.44 | 136.88 | 132.43 | 135.92 | 200,958 | +3.21(+2.42%) |
Aug 24, 2022 | 131.65 | 134.57 | 130.42 | 132.71 | 164,268 | +1.06(+0.81%) |
Aug 23, 2022 | 132.56 | 132.91 | 129.54 | 131.65 | 204,873 | -1.03(-0.78%) |
Aug 22, 2022 | 132.50 | 133.49 | 131.09 | 132.68 | 173,937 | -1.85(-1.38%) |
Aug 19, 2022 | 137.59 | 137.59 | 134.10 | 134.53 | 265,035 | -3.67(-2.66%) |
Aug 18, 2022 | 137.25 | 138.58 | 135.71 | 138.20 | 117,157 | +0.76(+0.55%) |
Aug 17, 2022 | 139.25 | 139.57 | 136.50 | 137.44 | 148,145 | -3.17(-2.25%) |
Aug 16, 2022 | 136.60 | 141.10 | 135.47 | 140.61 | 235,071 | +3.50(+2.55%) |
Aug 15, 2022 | 134.77 | 138.73 | 134.77 | 137.11 | 233,911 | +2.13(+1.58%) |
Aug 12, 2022 | 131.26 | 134.98 | 131.21 | 134.98 | 510,912 | +4.88(+3.75%) |
Aug 11, 2022 | 132.62 | 133.26 | 130.09 | 130.10 | 433,817 | -1.94(-1.47%) |
Aug 10, 2022 | 133.18 | 134.28 | 131.89 | 132.04 | 346,450 | +1.60(+1.23%) |
Aug 09, 2022 | 132.90 | 133.60 | 129.33 | 130.44 | 258,732 | -3.05(-2.28%) |
Aug 08, 2022 | 131.11 | 135.50 | 131.11 | 133.49 | 184,227 | +3.44(+2.65%) |
Aug 05, 2022 | 130.13 | 131.74 | 129.24 | 130.05 | 193,454 | -1.08(-0.82%) |
Aug 04, 2022 | 132.54 | 132.93 | 129.85 | 131.13 | 170,422 | -1.52(-1.15%) |
Aug 03, 2022 | 132.15 | 133.62 | 130.72 | 132.65 | 205,987 | +1.54(+1.17%) |
Aug 02, 2022 | 133.34 | 134.13 | 130.53 | 131.11 | 206,757 | -3.14(-2.34%) |
Aug 01, 2022 | 133.78 | 135.50 | 132.27 | 134.25 | 277,759 | +0.46(+0.34%) |
Jul 29, 2022 | 136.44 | 136.44 | 131.84 | 133.79 | 200,078 | -2.65(-1.94%) |
Jul 28, 2022 | 136.79 | 138.43 | 136.33 | 136.44 | 219,739 | +0.13(+0.10%) |
Jul 27, 2022 | 135.68 | 136.57 | 132.80 | 136.31 | 167,653 | +0.68(+0.50%) |
Jul 26, 2022 | 134.50 | 136.65 | 132.79 | 135.63 | 190,860 | -0.77(-0.56%) |
Jul 25, 2022 | 138.51 | 138.92 | 134.63 | 136.40 | 215,227 | -1.58(-1.15%) |
Jul 22, 2022 | 137.79 | 138.50 | 135.95 | 137.98 | 230,312 | +0.57(+0.41%) |
Jul 21, 2022 | 130.79 | 137.70 | 130.79 | 137.41 | 295,120 | +5.70(+4.33%) |
Jul 20, 2022 | 127.72 | 132.88 | 126.66 | 131.71 | 547,180 | +3.72(+2.91%) |
Jul 19, 2022 | 128.66 | 129.68 | 127.80 | 127.99 | 386,196 | +1.00(+0.79%) |
Jul 18, 2022 | 126.61 | 127.91 | 125.62 | 126.99 | 220,446 | +0.85(+0.67%) |
Jul 15, 2022 | 127.96 | 128.93 | 123.57 | 126.14 | 324,385 | +0.66(+0.53%) |
Jul 14, 2022 | 132.05 | 132.22 | 124.86 | 125.48 | 384,699 | -8.35(-6.24%) |
Jul 13, 2022 | 133.00 | 135.46 | 132.89 | 133.83 | 275,872 | -2.61(-1.91%) |
Jul 12, 2022 | 136.46 | 142.66 | 135.06 | 136.44 | 297,303 | -1.24(-0.90%) |
Jul 11, 2022 | 151.25 | 151.25 | 137.34 | 137.68 | 771,763 | -15.84(-10.32%) |
Jul 08, 2022 | 153.00 | 157.07 | 152.69 | 153.52 | 513,101 | -1.23(-0.79%) |
Jul 07, 2022 | 152.30 | 159.74 | 150.47 | 154.75 | 1,356,795 | -15.14(-8.91%) |
Jul 06, 2022 | 169.52 | 172.45 | 169.05 | 169.89 | 277,407 | +1.20(+0.71%) |
Jul 05, 2022 | 163.31 | 169.63 | 162.64 | 168.69 | 350,491 | +2.86(+1.72%) |