Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.44 | 110.88 | 106.76 | 107.02 | 112,266 | -1.25(-1.16%) |
Sep 29, 2022 | 109.33 | 109.33 | 106.99 | 108.28 | 99,465 | -1.91(-1.73%) |
Sep 28, 2022 | 108.82 | 111.08 | 107.76 | 110.19 | 67,811 | +2.32(+2.15%) |
Sep 27, 2022 | 111.00 | 111.32 | 106.50 | 107.86 | 111,297 | -2.53(-2.29%) |
Sep 26, 2022 | 109.45 | 111.12 | 108.85 | 110.39 | 142,645 | +1.30(+1.19%) |
Sep 23, 2022 | 109.95 | 110.05 | 108.50 | 109.09 | 75,317 | -2.15(-1.94%) |
Sep 22, 2022 | 113.81 | 113.81 | 111.13 | 111.24 | 99,769 | -2.43(-2.14%) |
Sep 21, 2022 | 116.34 | 116.81 | 113.40 | 113.67 | 65,953 | -1.51(-1.31%) |
Sep 20, 2022 | 115.38 | 115.76 | 113.98 | 115.18 | 63,798 | -1.32(-1.13%) |
Sep 19, 2022 | 114.04 | 117.08 | 113.84 | 116.50 | 71,760 | +1.35(+1.17%) |
Sep 16, 2022 | 115.91 | 116.20 | 114.31 | 115.15 | 201,423 | -1.95(-1.66%) |
Sep 15, 2022 | 117.14 | 118.20 | 115.86 | 117.10 | 74,255 | -0.51(-0.43%) |
Sep 14, 2022 | 117.93 | 119.03 | 116.59 | 117.61 | 88,010 | -0.90(-0.76%) |
Sep 13, 2022 | 119.91 | 121.20 | 117.92 | 118.51 | 78,218 | -2.38(-1.97%) |
Sep 12, 2022 | 120.39 | 121.38 | 119.81 | 120.89 | 49,895 | +0.79(+0.66%) |
Sep 09, 2022 | 116.98 | 120.36 | 116.94 | 120.09 | 83,793 | +2.96(+2.52%) |
Sep 08, 2022 | 115.79 | 117.87 | 115.20 | 117.14 | 60,717 | +0.08(+0.07%) |
Sep 07, 2022 | 114.59 | 117.36 | 114.59 | 117.06 | 69,172 | +2.96(+2.59%) |
Sep 06, 2022 | 114.14 | 114.73 | 112.36 | 114.10 | 67,369 | +0.83(+0.74%) |
Sep 02, 2022 | 116.36 | 116.36 | 112.70 | 113.27 | 78,748 | -1.90(-1.65%) |
Sep 01, 2022 | 115.56 | 115.56 | 113.48 | 115.17 | 58,784 | -1.23(-1.06%) |
Aug 31, 2022 | 117.97 | 117.97 | 115.97 | 116.40 | 67,365 | -0.80(-0.69%) |
Aug 30, 2022 | 119.09 | 119.09 | 116.25 | 117.21 | 56,647 | -1.10(-0.93%) |
Aug 29, 2022 | 118.14 | 118.81 | 116.81 | 118.30 | 49,132 | -1.00(-0.84%) |
Aug 26, 2022 | 124.93 | 124.93 | 119.25 | 119.30 | 51,351 | -5.78(-4.62%) |
Aug 25, 2022 | 124.31 | 125.08 | 123.76 | 125.08 | 41,464 | +1.59(+1.28%) |
Aug 24, 2022 | 122.91 | 124.23 | 122.63 | 123.49 | 43,899 | +0.22(+0.18%) |
Aug 23, 2022 | 124.80 | 126.33 | 122.42 | 123.28 | 88,162 | -2.18(-1.74%) |
Aug 22, 2022 | 127.38 | 128.99 | 125.17 | 125.46 | 72,430 | -2.87(-2.24%) |
Aug 19, 2022 | 129.32 | 129.32 | 127.08 | 128.33 | 106,235 | -0.80(-0.62%) |
Aug 18, 2022 | 128.63 | 129.45 | 127.95 | 129.13 | 104,467 | +0.11(+0.08%) |
Aug 17, 2022 | 129.65 | 129.72 | 128.43 | 129.03 | 60,517 | -0.84(-0.65%) |
Aug 16, 2022 | 128.82 | 130.14 | 128.15 | 129.87 | 92,948 | +0.68(+0.52%) |
Aug 15, 2022 | 127.53 | 129.65 | 127.39 | 129.19 | 69,963 | +0.89(+0.69%) |
Aug 12, 2022 | 126.76 | 128.39 | 125.30 | 128.30 | 78,251 | +2.59(+2.06%) |
Aug 11, 2022 | 124.30 | 126.92 | 124.30 | 125.72 | 67,229 | +1.79(+1.44%) |
Aug 10, 2022 | 124.11 | 125.51 | 122.30 | 123.93 | 119,074 | +1.03(+0.84%) |
Aug 09, 2022 | 125.18 | 125.18 | 122.29 | 122.90 | 133,528 | -1.66(-1.33%) |
Aug 08, 2022 | 124.51 | 125.51 | 123.77 | 124.56 | 64,807 | +1.24(+1.01%) |
Aug 05, 2022 | 122.09 | 123.80 | 122.09 | 123.31 | 53,654 | -0.14(-0.11%) |
Aug 04, 2022 | 124.11 | 124.28 | 123.10 | 123.45 | 67,761 | -0.31(-0.25%) |
Aug 03, 2022 | 122.77 | 125.22 | 122.77 | 123.76 | 62,595 | +1.29(+1.05%) |
Aug 02, 2022 | 124.28 | 125.99 | 121.86 | 122.48 | 119,755 | -2.95(-2.35%) |
Aug 01, 2022 | 125.55 | 126.49 | 124.05 | 125.42 | 95,943 | +0.17(+0.14%) |
Jul 29, 2022 | 121.40 | 126.14 | 119.82 | 125.25 | 248,354 | +4.70(+3.90%) |
Jul 28, 2022 | 128.48 | 128.48 | 119.53 | 120.54 | 153,212 | -7.53(-5.88%) |
Jul 27, 2022 | 126.87 | 128.90 | 125.77 | 128.08 | 131,758 | +1.87(+1.48%) |
Jul 26, 2022 | 125.60 | 126.38 | 124.61 | 126.20 | 116,032 | +0.14(+0.11%) |
Jul 25, 2022 | 126.60 | 126.64 | 125.08 | 126.07 | 105,177 | +0.13(+0.10%) |
Jul 22, 2022 | 125.67 | 126.55 | 124.92 | 125.94 | 41,986 | +0.00(+0.00%) |
Jul 21, 2022 | 123.77 | 125.99 | 123.69 | 125.94 | 58,265 | +1.29(+1.03%) |
Jul 20, 2022 | 124.35 | 124.75 | 123.69 | 124.65 | 102,678 | +0.84(+0.68%) |
Jul 19, 2022 | 120.32 | 123.89 | 119.89 | 123.81 | 75,968 | +4.25(+3.56%) |
Jul 18, 2022 | 121.13 | 121.18 | 119.26 | 119.56 | 86,920 | -0.16(-0.13%) |
Jul 15, 2022 | 119.55 | 120.06 | 118.31 | 119.71 | 64,605 | +2.05(+1.74%) |
Jul 14, 2022 | 116.61 | 117.98 | 115.46 | 117.67 | 71,353 | -0.42(-0.35%) |
Jul 13, 2022 | 118.53 | 118.97 | 115.14 | 118.08 | 75,670 | -2.12(-1.76%) |
Jul 12, 2022 | 120.64 | 121.72 | 118.85 | 120.20 | 91,740 | -0.54(-0.44%) |
Jul 11, 2022 | 119.77 | 120.84 | 119.66 | 120.74 | 132,578 | +0.23(+0.19%) |
Jul 08, 2022 | 120.54 | 121.09 | 119.38 | 120.50 | 71,672 | -0.49(-0.40%) |
Jul 07, 2022 | 119.87 | 121.40 | 119.87 | 120.99 | 55,347 | +1.07(+0.90%) |
Jul 06, 2022 | 119.64 | 120.46 | 119.28 | 119.92 | 122,136 | -0.42(-0.35%) |
Jul 05, 2022 | 117.04 | 120.70 | 116.97 | 120.34 | 111,468 | +1.24(+1.04%) |