Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 105.30 | 107.02 | 104.93 | 105.25 | 75,071 | -0.19(-0.18%) |
Sep 29, 2022 | 106.16 | 106.16 | 104.03 | 105.43 | 110,713 | -1.73(-1.62%) |
Sep 28, 2022 | 104.64 | 107.57 | 104.49 | 107.16 | 216,503 | +2.85(+2.73%) |
Sep 27, 2022 | 104.97 | 105.82 | 103.46 | 104.31 | 208,389 | +0.60(+0.58%) |
Sep 26, 2022 | 104.56 | 106.32 | 103.43 | 103.71 | 418,785 | -1.87(-1.77%) |
Sep 23, 2022 | 106.25 | 106.33 | 104.10 | 105.58 | 197,217 | -2.83(-2.61%) |
Sep 22, 2022 | 110.19 | 110.26 | 108.27 | 108.41 | 420,083 | -1.21(-1.10%) |
Sep 21, 2022 | 112.40 | 112.91 | 109.62 | 109.62 | 68,310 | -2.32(-2.07%) |
Sep 20, 2022 | 112.69 | 112.69 | 111.14 | 111.94 | 69,561 | -2.23(-1.96%) |
Sep 19, 2022 | 110.78 | 114.31 | 110.42 | 114.18 | 61,969 | +2.06(+1.84%) |
Sep 16, 2022 | 111.86 | 112.41 | 110.82 | 112.12 | 74,428 | -1.39(-1.23%) |
Sep 15, 2022 | 114.81 | 115.90 | 113.23 | 113.51 | 123,664 | -1.78(-1.54%) |
Sep 14, 2022 | 116.31 | 116.35 | 114.28 | 115.29 | 83,547 | -1.74(-1.49%) |
Sep 13, 2022 | 118.37 | 119.57 | 116.79 | 117.03 | 49,533 | -4.48(-3.68%) |
Sep 12, 2022 | 122.28 | 122.47 | 120.98 | 121.50 | 82,080 | +0.59(+0.49%) |
Sep 09, 2022 | 119.57 | 121.10 | 119.57 | 120.91 | 56,237 | +2.57(+2.17%) |
Sep 08, 2022 | 115.88 | 118.45 | 115.76 | 118.34 | 150,106 | +1.27(+1.08%) |
Sep 07, 2022 | 113.92 | 117.23 | 113.66 | 117.08 | 78,737 | +2.71(+2.37%) |
Sep 06, 2022 | 115.21 | 115.78 | 113.74 | 114.37 | 143,908 | -0.14(-0.13%) |
Sep 02, 2022 | 116.09 | 117.21 | 114.03 | 114.51 | 118,089 | +0.07(+0.06%) |
Sep 01, 2022 | 114.89 | 114.89 | 112.95 | 114.45 | 175,130 | -2.08(-1.78%) |
Aug 31, 2022 | 118.04 | 118.04 | 116.46 | 116.53 | 104,623 | -1.45(-1.23%) |
Aug 30, 2022 | 121.17 | 121.17 | 117.53 | 117.97 | 214,290 | -3.07(-2.54%) |
Aug 29, 2022 | 120.52 | 122.13 | 120.15 | 121.05 | 94,721 | -0.84(-0.69%) |
Aug 26, 2022 | 125.98 | 126.02 | 121.89 | 121.89 | 88,651 | -3.64(-2.90%) |
Aug 25, 2022 | 123.47 | 125.53 | 123.47 | 125.53 | 61,135 | +3.06(+2.49%) |
Aug 24, 2022 | 121.81 | 122.76 | 121.59 | 122.48 | 79,186 | +0.42(+0.35%) |
Aug 23, 2022 | 120.69 | 122.62 | 120.69 | 122.05 | 85,395 | +1.54(+1.28%) |
Aug 22, 2022 | 120.53 | 121.06 | 120.01 | 120.52 | 68,587 | -1.90(-1.55%) |
Aug 19, 2022 | 123.79 | 123.97 | 122.03 | 122.41 | 80,390 | -2.50(-2.00%) |
Aug 18, 2022 | 124.91 | 125.30 | 124.32 | 124.92 | 440,811 | +0.71(+0.57%) |
Aug 17, 2022 | 124.77 | 124.84 | 123.75 | 124.21 | 65,921 | -2.05(-1.62%) |
Aug 16, 2022 | 125.19 | 126.53 | 125.19 | 126.26 | 76,606 | +0.94(+0.75%) |
Aug 15, 2022 | 124.33 | 125.48 | 123.72 | 125.32 | 576,111 | -0.53(-0.42%) |
Aug 12, 2022 | 123.95 | 125.92 | 123.95 | 125.85 | 91,885 | +2.09(+1.69%) |
Aug 11, 2022 | 124.56 | 125.63 | 123.64 | 123.77 | 119,363 | +0.33(+0.27%) |
Aug 10, 2022 | 122.59 | 124.19 | 122.59 | 123.44 | 116,887 | +3.21(+2.67%) |
Aug 09, 2022 | 120.65 | 120.76 | 119.73 | 120.23 | 108,273 | -0.17(-0.14%) |
Aug 08, 2022 | 121.14 | 122.10 | 120.33 | 120.40 | 140,322 | +0.54(+0.45%) |
Aug 05, 2022 | 117.65 | 120.13 | 117.65 | 119.86 | 375,302 | +0.94(+0.79%) |
Aug 04, 2022 | 118.56 | 119.72 | 118.10 | 118.92 | 153,539 | +0.83(+0.70%) |
Aug 03, 2022 | 118.69 | 118.96 | 117.06 | 118.09 | 128,897 | +0.03(+0.02%) |
Aug 02, 2022 | 118.25 | 119.81 | 117.11 | 118.06 | 456,531 | -1.08(-0.91%) |
Aug 01, 2022 | 119.35 | 119.59 | 118.20 | 119.14 | 152,209 | -1.18(-0.98%) |
Jul 29, 2022 | 119.07 | 120.58 | 118.65 | 120.32 | 232,213 | +2.30(+1.95%) |
Jul 28, 2022 | 116.72 | 118.11 | 116.23 | 118.02 | 155,839 | +1.82(+1.56%) |
Jul 27, 2022 | 114.37 | 116.60 | 113.41 | 116.21 | 166,823 | +2.21(+1.94%) |
Jul 26, 2022 | 114.15 | 114.67 | 113.55 | 113.99 | 75,159 | -0.55(-0.48%) |
Jul 25, 2022 | 114.38 | 114.70 | 113.80 | 114.54 | 67,027 | +0.64(+0.56%) |
Jul 22, 2022 | 116.14 | 116.48 | 113.49 | 113.91 | 125,893 | -1.53(-1.32%) |
Jul 21, 2022 | 113.85 | 115.45 | 113.23 | 115.43 | 98,754 | +1.41(+1.24%) |
Jul 20, 2022 | 113.86 | 114.56 | 113.24 | 114.02 | 130,908 | -0.05(-0.04%) |
Jul 19, 2022 | 111.74 | 114.19 | 111.60 | 114.07 | 98,609 | +3.41(+3.08%) |
Jul 18, 2022 | 111.71 | 112.44 | 110.34 | 110.66 | 171,763 | +0.69(+0.62%) |
Jul 15, 2022 | 109.31 | 110.15 | 108.25 | 109.97 | 160,396 | +2.05(+1.90%) |
Jul 14, 2022 | 108.05 | 108.08 | 106.67 | 107.92 | 300,235 | -2.58(-2.34%) |
Jul 13, 2022 | 109.34 | 111.15 | 108.86 | 110.50 | 160,144 | -0.47(-0.43%) |
Jul 12, 2022 | 110.95 | 112.71 | 110.72 | 110.98 | 136,738 | -0.64(-0.57%) |
Jul 11, 2022 | 111.01 | 112.17 | 110.69 | 111.61 | 140,330 | -0.53(-0.47%) |
Jul 08, 2022 | 113.33 | 113.33 | 111.58 | 112.14 | 99,049 | -1.07(-0.95%) |
Jul 07, 2022 | 113.12 | 114.20 | 112.86 | 113.22 | 154,830 | +1.74(+1.56%) |
Jul 06, 2022 | 110.58 | 111.89 | 109.20 | 111.48 | 297,548 | +0.54(+0.49%) |
Jul 05, 2022 | 111.17 | 111.24 | 108.98 | 110.94 | 289,439 | -3.11(-2.73%) |