Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 105.29 | 107.01 | 104.92 | 105.24 | 75,076 | -0.19(-0.18%) |
Sep 29, 2022 | 106.16 | 106.16 | 104.03 | 105.43 | 110,720 | -1.73(-1.62%) |
Sep 28, 2022 | 104.64 | 107.57 | 104.49 | 107.16 | 216,516 | +2.85(+2.73%) |
Sep 27, 2022 | 104.96 | 105.81 | 103.45 | 104.31 | 208,402 | +0.60(+0.58%) |
Sep 26, 2022 | 104.55 | 106.31 | 103.42 | 103.70 | 418,810 | -1.87(-1.77%) |
Sep 23, 2022 | 106.24 | 106.32 | 104.10 | 105.58 | 197,229 | -2.83(-2.61%) |
Sep 22, 2022 | 110.19 | 110.25 | 108.26 | 108.41 | 420,109 | -1.21(-1.10%) |
Sep 21, 2022 | 112.39 | 112.90 | 109.62 | 109.62 | 68,314 | -2.32(-2.07%) |
Sep 20, 2022 | 112.68 | 112.68 | 111.13 | 111.94 | 69,565 | -2.23(-1.96%) |
Sep 19, 2022 | 110.78 | 114.30 | 110.42 | 114.17 | 61,973 | +2.06(+1.84%) |
Sep 16, 2022 | 111.86 | 112.40 | 110.81 | 112.11 | 74,432 | -1.39(-1.23%) |
Sep 15, 2022 | 114.81 | 115.89 | 113.22 | 113.50 | 123,672 | -1.78(-1.54%) |
Sep 14, 2022 | 116.31 | 116.34 | 114.28 | 115.28 | 83,552 | -1.74(-1.49%) |
Sep 13, 2022 | 118.36 | 119.57 | 116.78 | 117.02 | 49,536 | -4.48(-3.68%) |
Sep 12, 2022 | 122.27 | 122.46 | 120.97 | 121.50 | 82,085 | +0.59(+0.49%) |
Sep 09, 2022 | 119.56 | 121.09 | 119.56 | 120.91 | 56,240 | +2.57(+2.17%) |
Sep 08, 2022 | 115.87 | 118.44 | 115.75 | 118.33 | 150,115 | +1.27(+1.08%) |
Sep 07, 2022 | 113.91 | 117.22 | 113.66 | 117.07 | 78,742 | +2.71(+2.37%) |
Sep 06, 2022 | 115.20 | 115.77 | 113.73 | 114.36 | 143,917 | -0.15(-0.13%) |
Sep 02, 2022 | 116.08 | 117.20 | 114.02 | 114.51 | 118,097 | +0.07(+0.06%) |
Sep 01, 2022 | 114.88 | 114.88 | 112.94 | 114.44 | 175,141 | -2.08(-1.78%) |
Aug 31, 2022 | 118.03 | 118.03 | 116.45 | 116.52 | 104,629 | -1.45(-1.23%) |
Aug 30, 2022 | 121.16 | 121.16 | 117.52 | 117.97 | 214,303 | -3.07(-2.54%) |
Aug 29, 2022 | 120.51 | 122.12 | 120.14 | 121.04 | 94,727 | -0.84(-0.69%) |
Aug 26, 2022 | 125.97 | 126.01 | 121.88 | 121.88 | 88,656 | -3.64(-2.90%) |
Aug 25, 2022 | 123.47 | 125.53 | 123.47 | 125.53 | 61,139 | +3.05(+2.49%) |
Aug 24, 2022 | 121.81 | 122.75 | 121.59 | 122.47 | 79,191 | +0.42(+0.35%) |
Aug 23, 2022 | 120.68 | 122.62 | 120.68 | 122.05 | 85,400 | +1.54(+1.28%) |
Aug 22, 2022 | 120.52 | 121.05 | 120.01 | 120.51 | 68,592 | -1.89(-1.55%) |
Aug 19, 2022 | 123.79 | 123.96 | 122.03 | 122.40 | 80,395 | -2.50(-2.00%) |
Aug 18, 2022 | 124.90 | 125.29 | 124.31 | 124.91 | 440,838 | +0.71(+0.57%) |
Aug 17, 2022 | 124.76 | 124.83 | 123.74 | 124.20 | 65,926 | -2.05(-1.62%) |
Aug 16, 2022 | 125.18 | 126.53 | 125.18 | 126.25 | 76,611 | +0.94(+0.75%) |
Aug 15, 2022 | 124.33 | 125.47 | 123.71 | 125.31 | 576,146 | -0.53(-0.42%) |
Aug 12, 2022 | 123.94 | 125.91 | 123.94 | 125.84 | 91,891 | +2.09(+1.69%) |
Aug 11, 2022 | 124.55 | 125.62 | 123.63 | 123.76 | 119,370 | +0.33(+0.27%) |
Aug 10, 2022 | 122.58 | 124.19 | 122.58 | 123.43 | 116,894 | +3.21(+2.67%) |
Aug 09, 2022 | 120.64 | 120.75 | 119.73 | 120.22 | 108,280 | -0.17(-0.14%) |
Aug 08, 2022 | 121.14 | 122.09 | 120.33 | 120.39 | 140,331 | +0.54(+0.45%) |
Aug 05, 2022 | 117.64 | 120.12 | 117.64 | 119.85 | 375,325 | +0.94(+0.79%) |
Aug 04, 2022 | 118.56 | 119.71 | 118.09 | 118.92 | 153,549 | +0.83(+0.70%) |
Aug 03, 2022 | 118.68 | 118.95 | 117.05 | 118.08 | 128,905 | +0.03(+0.02%) |
Aug 02, 2022 | 118.24 | 119.80 | 117.10 | 118.05 | 456,560 | -1.08(-0.91%) |
Aug 01, 2022 | 119.34 | 119.58 | 118.19 | 119.14 | 152,218 | -1.18(-0.98%) |
Jul 29, 2022 | 119.06 | 120.58 | 118.64 | 120.32 | 232,227 | +2.30(+1.95%) |
Jul 28, 2022 | 116.71 | 118.10 | 116.23 | 118.02 | 155,848 | +1.82(+1.56%) |
Jul 27, 2022 | 114.36 | 116.59 | 113.41 | 116.20 | 166,833 | +2.21(+1.94%) |
Jul 26, 2022 | 114.14 | 114.66 | 113.54 | 113.98 | 75,164 | -0.55(-0.48%) |
Jul 25, 2022 | 114.37 | 114.69 | 113.79 | 114.54 | 67,031 | +0.64(+0.56%) |
Jul 22, 2022 | 116.13 | 116.47 | 113.48 | 113.90 | 125,901 | -1.53(-1.32%) |
Jul 21, 2022 | 113.84 | 115.44 | 113.22 | 115.42 | 98,760 | +1.41(+1.24%) |
Jul 20, 2022 | 113.85 | 114.55 | 113.23 | 114.01 | 130,916 | -0.05(-0.04%) |
Jul 19, 2022 | 111.73 | 114.19 | 111.60 | 114.06 | 98,615 | +3.41(+3.08%) |
Jul 18, 2022 | 111.70 | 112.43 | 110.33 | 110.65 | 171,774 | +0.69(+0.62%) |
Jul 15, 2022 | 109.31 | 110.15 | 108.24 | 109.96 | 160,406 | +2.05(+1.90%) |
Jul 14, 2022 | 108.04 | 108.07 | 106.67 | 107.91 | 300,253 | -2.58(-2.34%) |
Jul 13, 2022 | 109.33 | 111.14 | 108.85 | 110.50 | 160,154 | -0.47(-0.43%) |
Jul 12, 2022 | 110.94 | 112.70 | 110.71 | 110.97 | 136,746 | -0.64(-0.57%) |
Jul 11, 2022 | 111.01 | 112.16 | 110.68 | 111.61 | 140,339 | -0.53(-0.47%) |
Jul 08, 2022 | 113.33 | 113.33 | 111.57 | 112.14 | 99,055 | -1.07(-0.95%) |
Jul 07, 2022 | 113.11 | 114.20 | 112.85 | 113.21 | 154,840 | +1.74(+1.56%) |
Jul 06, 2022 | 110.57 | 111.89 | 109.19 | 111.47 | 297,567 | +0.54(+0.49%) |
Jul 05, 2022 | 111.16 | 111.23 | 108.98 | 110.93 | 289,457 | -3.11(-2.73%) |