Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 92.46 | 93.48 | 90.97 | 91.19 | 665,769 | -0.80(-0.87%) |
Sep 29, 2022 | 92.48 | 93.43 | 91.22 | 91.99 | 766,975 | -2.61(-2.76%) |
Sep 28, 2022 | 92.76 | 95.02 | 92.25 | 94.60 | 588,276 | +3.35(+3.67%) |
Sep 27, 2022 | 90.56 | 92.30 | 89.97 | 91.25 | 599,386 | +1.84(+2.06%) |
Sep 26, 2022 | 91.85 | 92.83 | 88.84 | 89.41 | 791,822 | -3.66(-3.93%) |
Sep 23, 2022 | 92.70 | 93.40 | 91.46 | 93.07 | 776,359 | -1.11(-1.18%) |
Sep 22, 2022 | 95.11 | 95.66 | 93.90 | 94.18 | 571,906 | -1.28(-1.34%) |
Sep 21, 2022 | 98.72 | 99.15 | 95.44 | 95.46 | 504,115 | -2.74(-2.79%) |
Sep 20, 2022 | 99.13 | 100.51 | 97.08 | 98.20 | 846,922 | -2.54(-2.52%) |
Sep 19, 2022 | 99.10 | 101.97 | 99.10 | 100.74 | 747,598 | +0.89(+0.89%) |
Sep 16, 2022 | 99.80 | 101.49 | 99.20 | 99.85 | 1,333,534 | -1.27(-1.26%) |
Sep 15, 2022 | 101.05 | 104.72 | 100.57 | 101.12 | 807,868 | +0.52(+0.52%) |
Sep 14, 2022 | 106.02 | 106.39 | 99.41 | 100.60 | 1,567,071 | -5.43(-5.12%) |
Sep 13, 2022 | 109.94 | 109.94 | 105.81 | 106.03 | 887,705 | -8.12(-7.11%) |
Sep 12, 2022 | 114.97 | 117.65 | 114.06 | 114.15 | 669,582 | +0.48(+0.42%) |
Sep 09, 2022 | 112.21 | 114.16 | 111.67 | 113.67 | 537,543 | +2.68(+2.41%) |
Sep 08, 2022 | 109.12 | 111.17 | 107.50 | 110.99 | 582,188 | +0.28(+0.25%) |
Sep 07, 2022 | 106.38 | 110.97 | 106.38 | 110.71 | 569,454 | +4.56(+4.30%) |
Sep 06, 2022 | 109.30 | 109.94 | 106.10 | 106.15 | 590,593 | -2.70(-2.48%) |
Sep 02, 2022 | 110.61 | 111.23 | 107.89 | 108.85 | 664,703 | +0.79(+0.73%) |
Sep 01, 2022 | 109.53 | 110.00 | 106.75 | 108.06 | 491,195 | -2.30(-2.08%) |
Aug 31, 2022 | 111.21 | 111.85 | 109.55 | 110.36 | 636,295 | -0.28(-0.25%) |
Aug 30, 2022 | 110.69 | 111.58 | 107.81 | 110.64 | 547,618 | +1.14(+1.04%) |
Aug 29, 2022 | 108.50 | 111.32 | 108.00 | 109.50 | 536,803 | -0.05(-0.05%) |
Aug 26, 2022 | 116.42 | 117.48 | 109.52 | 109.55 | 651,925 | -6.21(-5.36%) |
Aug 25, 2022 | 113.19 | 116.09 | 112.40 | 115.76 | 531,725 | +2.65(+2.34%) |
Aug 24, 2022 | 112.90 | 114.17 | 111.36 | 113.11 | 375,209 | +0.14(+0.12%) |
Aug 23, 2022 | 113.31 | 114.06 | 111.70 | 112.97 | 608,567 | +0.04(+0.04%) |
Aug 22, 2022 | 117.00 | 117.00 | 112.67 | 112.93 | 633,949 | -5.31(-4.49%) |
Aug 19, 2022 | 120.69 | 121.06 | 117.10 | 118.24 | 732,280 | -3.89(-3.19%) |
Aug 18, 2022 | 122.72 | 122.81 | 121.05 | 122.13 | 404,529 | -0.65(-0.53%) |
Aug 17, 2022 | 123.87 | 124.45 | 122.10 | 122.78 | 416,638 | -3.78(-2.99%) |
Aug 16, 2022 | 124.01 | 127.39 | 122.19 | 126.56 | 346,358 | +1.08(+0.86%) |
Aug 15, 2022 | 126.02 | 127.71 | 124.86 | 125.48 | 349,263 | -1.52(-1.20%) |
Aug 12, 2022 | 126.00 | 127.97 | 125.65 | 127.00 | 483,374 | +0.89(+0.71%) |
Aug 11, 2022 | 125.74 | 128.14 | 125.22 | 126.11 | 393,202 | +1.81(+1.46%) |
Aug 10, 2022 | 122.99 | 126.68 | 122.99 | 124.30 | 426,412 | +4.30(+3.58%) |
Aug 09, 2022 | 123.00 | 123.02 | 119.54 | 120.00 | 447,373 | -3.31(-2.68%) |
Aug 08, 2022 | 121.99 | 124.16 | 121.71 | 123.31 | 395,987 | +3.34(+2.78%) |
Aug 05, 2022 | 117.38 | 120.01 | 116.82 | 119.97 | 484,452 | +1.16(+0.98%) |
Aug 04, 2022 | 119.72 | 121.35 | 118.53 | 118.81 | 513,229 | -1.35(-1.12%) |
Aug 03, 2022 | 120.94 | 121.88 | 119.60 | 120.16 | 560,172 | +0.13(+0.11%) |
Aug 02, 2022 | 123.69 | 124.48 | 119.84 | 120.03 | 770,719 | -5.73(-4.56%) |
Aug 01, 2022 | 125.39 | 127.02 | 121.10 | 125.76 | 739,544 | -2.72(-2.12%) |
Jul 29, 2022 | 134.60 | 136.76 | 126.07 | 128.48 | 1,190,317 | -7.94(-5.82%) |
Jul 28, 2022 | 135.00 | 137.41 | 132.35 | 136.42 | 812,359 | +1.08(+0.80%) |
Jul 27, 2022 | 133.38 | 135.87 | 129.59 | 135.34 | 444,612 | +2.09(+1.57%) |
Jul 26, 2022 | 133.00 | 134.75 | 131.91 | 133.25 | 326,436 | -0.95(-0.71%) |
Jul 25, 2022 | 134.33 | 135.44 | 132.95 | 134.20 | 429,983 | -0.62(-0.46%) |
Jul 22, 2022 | 135.90 | 136.97 | 133.20 | 134.82 | 411,315 | +0.09(+0.07%) |
Jul 21, 2022 | 131.22 | 134.90 | 128.77 | 134.73 | 445,182 | +3.42(+2.60%) |
Jul 20, 2022 | 131.33 | 131.61 | 128.96 | 131.31 | 361,293 | -0.02(-0.02%) |
Jul 19, 2022 | 127.96 | 132.61 | 126.64 | 131.33 | 542,684 | +5.84(+4.65%) |
Jul 18, 2022 | 125.92 | 128.06 | 124.82 | 125.49 | 477,329 | +0.88(+0.71%) |
Jul 15, 2022 | 126.41 | 126.65 | 121.69 | 124.61 | 640,271 | +0.00(+0.00%) |
Jul 14, 2022 | 121.97 | 125.00 | 119.82 | 124.61 | 594,098 | -1.35(-1.07%) |
Jul 13, 2022 | 124.35 | 126.09 | 121.87 | 125.96 | 587,797 | -1.52(-1.19%) |
Jul 12, 2022 | 120.39 | 128.47 | 120.39 | 127.48 | 821,569 | +7.08(+5.88%) |
Jul 11, 2022 | 122.33 | 124.71 | 119.97 | 120.40 | 543,866 | -3.52(-2.84%) |
Jul 08, 2022 | 123.42 | 124.75 | 122.03 | 123.92 | 741,561 | +0.63(+0.51%) |
Jul 07, 2022 | 123.04 | 124.07 | 121.26 | 123.29 | 599,020 | +1.09(+0.89%) |
Jul 06, 2022 | 126.42 | 127.73 | 120.00 | 122.20 | 734,408 | -3.76(-2.99%) |
Jul 05, 2022 | 125.52 | 126.52 | 123.69 | 125.96 | 630,599 | -3.01(-2.33%) |