Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.73 | 111.18 | 107.05 | 107.31 | 111,963 | -1.26(-1.16%) |
Sep 29, 2022 | 109.63 | 109.63 | 107.28 | 108.57 | 99,197 | -1.92(-1.73%) |
Sep 28, 2022 | 109.12 | 111.38 | 108.05 | 110.48 | 67,628 | +2.33(+2.15%) |
Sep 27, 2022 | 111.30 | 111.62 | 106.79 | 108.16 | 110,997 | -2.53(-2.29%) |
Sep 26, 2022 | 109.75 | 111.42 | 109.15 | 110.69 | 142,260 | +1.31(+1.19%) |
Sep 23, 2022 | 110.25 | 110.34 | 108.79 | 109.38 | 75,114 | -2.16(-1.94%) |
Sep 22, 2022 | 114.12 | 114.12 | 111.44 | 111.54 | 99,499 | -2.43(-2.14%) |
Sep 21, 2022 | 116.66 | 117.13 | 113.70 | 113.98 | 65,775 | -1.51(-1.31%) |
Sep 20, 2022 | 115.69 | 116.07 | 114.29 | 115.49 | 63,626 | -1.33(-1.13%) |
Sep 19, 2022 | 114.35 | 117.40 | 114.14 | 116.82 | 71,566 | +1.36(+1.17%) |
Sep 16, 2022 | 116.23 | 116.51 | 114.62 | 115.46 | 200,879 | -1.95(-1.66%) |
Sep 15, 2022 | 117.45 | 118.52 | 116.18 | 117.42 | 74,055 | -0.51(-0.43%) |
Sep 14, 2022 | 118.25 | 119.36 | 116.91 | 117.93 | 87,772 | -0.90(-0.76%) |
Sep 13, 2022 | 120.23 | 121.53 | 118.23 | 118.83 | 78,007 | -2.39(-1.97%) |
Sep 12, 2022 | 120.72 | 121.71 | 120.14 | 121.22 | 49,760 | +0.80(+0.66%) |
Sep 09, 2022 | 117.30 | 120.69 | 117.26 | 120.42 | 83,567 | +2.97(+2.52%) |
Sep 08, 2022 | 116.10 | 118.19 | 115.51 | 117.45 | 60,554 | +0.08(+0.07%) |
Sep 07, 2022 | 114.90 | 117.68 | 114.90 | 117.38 | 68,986 | +2.97(+2.59%) |
Sep 06, 2022 | 114.45 | 115.04 | 112.66 | 114.41 | 67,187 | +0.84(+0.74%) |
Sep 02, 2022 | 116.68 | 116.68 | 113.01 | 113.58 | 78,536 | -1.91(-1.65%) |
Sep 01, 2022 | 115.87 | 115.87 | 113.79 | 115.48 | 58,625 | -1.24(-1.06%) |
Aug 31, 2022 | 118.29 | 118.29 | 116.29 | 116.72 | 67,183 | -0.80(-0.68%) |
Aug 30, 2022 | 119.41 | 119.41 | 116.56 | 117.52 | 56,495 | -1.10(-0.93%) |
Aug 29, 2022 | 118.46 | 119.13 | 117.13 | 118.62 | 48,999 | -1.00(-0.84%) |
Aug 26, 2022 | 125.27 | 125.27 | 119.58 | 119.62 | 51,212 | -5.79(-4.62%) |
Aug 25, 2022 | 124.64 | 125.42 | 124.10 | 125.42 | 41,352 | +1.59(+1.28%) |
Aug 24, 2022 | 123.24 | 124.56 | 122.96 | 123.83 | 43,780 | +0.22(+0.17%) |
Aug 23, 2022 | 125.13 | 126.67 | 122.75 | 123.61 | 87,924 | -2.19(-1.74%) |
Aug 22, 2022 | 127.73 | 129.34 | 125.51 | 125.80 | 72,234 | -2.88(-2.24%) |
Aug 19, 2022 | 129.67 | 129.67 | 127.42 | 128.68 | 105,949 | -0.81(-0.62%) |
Aug 18, 2022 | 128.98 | 129.80 | 128.30 | 129.48 | 104,185 | +0.11(+0.08%) |
Aug 17, 2022 | 130.00 | 130.07 | 128.78 | 129.38 | 60,354 | -0.84(-0.65%) |
Aug 16, 2022 | 129.17 | 130.50 | 128.49 | 130.22 | 92,697 | +0.68(+0.52%) |
Aug 15, 2022 | 127.87 | 130.00 | 127.74 | 129.54 | 69,774 | +0.89(+0.69%) |
Aug 12, 2022 | 127.10 | 128.74 | 125.64 | 128.65 | 78,040 | +2.59(+2.06%) |
Aug 11, 2022 | 124.64 | 127.26 | 124.64 | 126.06 | 67,048 | +1.79(+1.44%) |
Aug 10, 2022 | 124.44 | 125.85 | 122.63 | 124.27 | 118,752 | +1.04(+0.84%) |
Aug 09, 2022 | 125.52 | 125.52 | 122.62 | 123.23 | 133,168 | -1.66(-1.33%) |
Aug 08, 2022 | 124.84 | 125.85 | 124.11 | 124.89 | 64,632 | +1.24(+1.01%) |
Aug 05, 2022 | 122.43 | 124.13 | 122.43 | 123.65 | 53,510 | -0.14(-0.11%) |
Aug 04, 2022 | 124.44 | 124.62 | 123.43 | 123.79 | 67,578 | -0.31(-0.25%) |
Aug 03, 2022 | 123.10 | 125.56 | 123.10 | 124.10 | 62,426 | +1.29(+1.05%) |
Aug 02, 2022 | 124.62 | 126.33 | 122.19 | 122.81 | 119,432 | -2.96(-2.35%) |
Aug 01, 2022 | 125.89 | 126.83 | 124.38 | 125.76 | 95,684 | +0.18(+0.14%) |
Jul 29, 2022 | 121.73 | 126.49 | 120.14 | 125.59 | 247,684 | +4.72(+3.90%) |
Jul 28, 2022 | 128.82 | 128.82 | 119.85 | 120.87 | 152,799 | -7.55(-5.88%) |
Jul 27, 2022 | 127.21 | 129.25 | 126.11 | 128.42 | 131,403 | +1.88(+1.48%) |
Jul 26, 2022 | 125.94 | 126.72 | 124.95 | 126.55 | 115,719 | +0.14(+0.11%) |
Jul 25, 2022 | 126.95 | 126.99 | 125.42 | 126.41 | 104,893 | +0.13(+0.10%) |
Jul 22, 2022 | 126.01 | 126.89 | 125.25 | 126.28 | 41,873 | +0.00(+0.00%) |
Jul 21, 2022 | 124.11 | 126.33 | 124.02 | 126.28 | 58,108 | +1.29(+1.03%) |
Jul 20, 2022 | 124.69 | 125.09 | 124.02 | 124.99 | 102,401 | +0.84(+0.68%) |
Jul 19, 2022 | 120.64 | 124.23 | 120.21 | 124.15 | 75,763 | +4.27(+3.56%) |
Jul 18, 2022 | 121.46 | 121.51 | 119.58 | 119.88 | 86,685 | -0.16(-0.13%) |
Jul 15, 2022 | 119.87 | 120.38 | 118.63 | 120.04 | 64,431 | +2.05(+1.74%) |
Jul 14, 2022 | 116.93 | 118.30 | 115.77 | 117.98 | 71,160 | -0.42(-0.36%) |
Jul 13, 2022 | 118.85 | 119.29 | 115.45 | 118.40 | 75,466 | -2.12(-1.76%) |
Jul 12, 2022 | 120.97 | 122.05 | 119.17 | 120.53 | 91,493 | -0.54(-0.45%) |
Jul 11, 2022 | 120.10 | 121.16 | 119.98 | 121.07 | 132,220 | +0.23(+0.19%) |
Jul 08, 2022 | 120.87 | 121.42 | 119.70 | 120.83 | 71,479 | -0.49(-0.40%) |
Jul 07, 2022 | 120.19 | 121.73 | 120.19 | 121.32 | 55,198 | +1.08(+0.89%) |
Jul 06, 2022 | 119.96 | 120.78 | 119.61 | 120.24 | 121,807 | -0.42(-0.35%) |
Jul 05, 2022 | 117.36 | 121.03 | 117.29 | 120.66 | 111,168 | +1.24(+1.04%) |