Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 113.50 | 116.61 | 112.69 | 114.81 | 528,291 | +1.31(+1.15%) |
Sep 29, 2022 | 112.48 | 113.80 | 110.96 | 113.50 | 623,342 | +0.33(+0.29%) |
Sep 28, 2022 | 109.54 | 113.26 | 109.54 | 113.17 | 805,152 | +4.99(+4.61%) |
Sep 27, 2022 | 108.61 | 109.82 | 107.34 | 108.19 | 575,007 | +0.97(+0.90%) |
Sep 26, 2022 | 108.65 | 109.94 | 105.41 | 107.22 | 834,685 | -2.45(-2.23%) |
Sep 23, 2022 | 110.91 | 111.12 | 108.34 | 109.67 | 845,144 | -3.92(-3.45%) |
Sep 22, 2022 | 114.62 | 115.69 | 113.13 | 113.59 | 346,964 | -0.59(-0.51%) |
Sep 21, 2022 | 114.78 | 116.98 | 112.92 | 114.17 | 562,014 | +0.10(+0.08%) |
Sep 20, 2022 | 114.26 | 114.47 | 112.67 | 114.08 | 422,679 | -1.84(-1.58%) |
Sep 19, 2022 | 112.00 | 115.98 | 111.92 | 115.91 | 577,134 | +2.33(+2.05%) |
Sep 16, 2022 | 110.94 | 114.81 | 110.93 | 113.59 | 1,231,614 | +0.48(+0.42%) |
Sep 15, 2022 | 116.75 | 117.22 | 112.18 | 113.11 | 795,589 | -4.66(-3.96%) |
Sep 14, 2022 | 117.75 | 119.84 | 117.15 | 117.77 | 606,720 | +1.23(+1.06%) |
Sep 13, 2022 | 117.73 | 119.41 | 116.19 | 116.53 | 634,541 | -4.05(-3.36%) |
Sep 12, 2022 | 121.56 | 122.25 | 119.69 | 120.58 | 652,820 | +0.28(+0.23%) |
Sep 09, 2022 | 119.46 | 120.58 | 118.76 | 120.31 | 549,920 | +2.13(+1.80%) |
Sep 08, 2022 | 116.42 | 119.01 | 116.05 | 118.18 | 457,271 | +1.04(+0.89%) |
Sep 07, 2022 | 114.19 | 118.40 | 113.46 | 117.14 | 607,455 | +2.78(+2.43%) |
Sep 06, 2022 | 116.46 | 117.63 | 114.16 | 114.36 | 550,763 | -1.77(-1.52%) |
Sep 02, 2022 | 115.08 | 117.17 | 113.61 | 116.12 | 737,174 | +3.07(+2.71%) |
Sep 01, 2022 | 113.27 | 113.94 | 112.11 | 113.06 | 802,684 | -1.74(-1.51%) |
Aug 31, 2022 | 116.47 | 117.32 | 114.80 | 114.80 | 607,983 | -2.15(-1.84%) |
Aug 30, 2022 | 119.61 | 119.75 | 116.27 | 116.95 | 543,356 | -2.80(-2.34%) |
Aug 29, 2022 | 120.20 | 122.00 | 119.41 | 119.74 | 448,384 | -1.51(-1.24%) |
Aug 26, 2022 | 126.32 | 126.89 | 120.53 | 121.25 | 597,558 | -5.21(-4.12%) |
Aug 25, 2022 | 127.43 | 127.43 | 125.03 | 126.47 | 376,577 | -0.08(-0.06%) |
Aug 24, 2022 | 124.67 | 126.96 | 124.19 | 126.54 | 483,814 | +1.16(+0.92%) |
Aug 23, 2022 | 123.57 | 127.80 | 123.23 | 125.39 | 598,769 | +2.43(+1.97%) |
Aug 22, 2022 | 121.32 | 123.20 | 120.62 | 122.96 | 420,970 | +0.22(+0.18%) |
Aug 19, 2022 | 123.72 | 123.91 | 122.40 | 122.74 | 394,328 | -1.56(-1.25%) |
Aug 18, 2022 | 124.04 | 125.43 | 123.44 | 124.30 | 383,025 | +0.12(+0.10%) |
Aug 17, 2022 | 126.88 | 126.88 | 123.86 | 124.17 | 596,167 | -2.88(-2.26%) |
Aug 16, 2022 | 126.02 | 127.17 | 124.91 | 127.05 | 363,266 | +0.64(+0.51%) |
Aug 15, 2022 | 124.97 | 126.73 | 124.37 | 126.41 | 451,090 | -0.94(-0.74%) |
Aug 12, 2022 | 125.67 | 127.90 | 124.99 | 127.35 | 850,641 | +2.49(+2.00%) |
Aug 11, 2022 | 127.87 | 128.87 | 124.39 | 124.85 | 1,153,093 | -2.92(-2.29%) |
Aug 10, 2022 | 126.45 | 128.77 | 125.61 | 127.78 | 684,666 | +1.91(+1.52%) |
Aug 09, 2022 | 125.21 | 125.95 | 123.69 | 125.87 | 622,054 | +0.84(+0.67%) |
Aug 08, 2022 | 124.03 | 125.39 | 123.79 | 125.03 | 698,779 | +2.55(+2.08%) |
Aug 05, 2022 | 121.39 | 122.50 | 119.28 | 122.47 | 549,253 | -0.91(-0.74%) |
Aug 04, 2022 | 119.62 | 124.51 | 119.42 | 123.38 | 692,999 | +4.49(+3.78%) |
Aug 03, 2022 | 120.78 | 120.78 | 117.28 | 118.89 | 533,113 | -1.27(-1.06%) |
Aug 02, 2022 | 122.69 | 123.72 | 120.02 | 120.16 | 531,031 | -1.38(-1.13%) |
Aug 01, 2022 | 122.59 | 122.94 | 120.81 | 121.54 | 305,019 | -0.69(-0.56%) |
Jul 29, 2022 | 121.13 | 122.85 | 119.58 | 122.23 | 644,327 | +1.36(+1.12%) |
Jul 28, 2022 | 123.39 | 123.96 | 120.10 | 120.87 | 858,925 | +0.10(+0.08%) |
Jul 27, 2022 | 119.26 | 121.61 | 118.10 | 120.78 | 781,238 | +1.14(+0.95%) |
Jul 26, 2022 | 119.19 | 120.49 | 118.17 | 119.64 | 469,411 | +1.22(+1.03%) |
Jul 25, 2022 | 119.15 | 119.81 | 116.88 | 118.42 | 724,474 | -0.69(-0.58%) |
Jul 22, 2022 | 121.01 | 123.26 | 118.78 | 119.10 | 666,526 | -0.34(-0.29%) |
Jul 21, 2022 | 117.80 | 120.66 | 117.75 | 119.45 | 754,600 | +1.92(+1.63%) |
Jul 20, 2022 | 119.17 | 120.70 | 117.23 | 117.53 | 794,641 | -0.97(-0.82%) |
Jul 19, 2022 | 120.50 | 120.64 | 117.27 | 118.50 | 1,045,106 | -1.83(-1.52%) |
Jul 18, 2022 | 123.68 | 124.63 | 120.30 | 120.34 | 554,842 | -1.22(-1.01%) |
Jul 15, 2022 | 122.88 | 123.11 | 120.45 | 121.56 | 616,500 | -0.83(-0.68%) |
Jul 14, 2022 | 122.34 | 124.01 | 120.27 | 122.39 | 801,537 | -4.53(-3.57%) |
Jul 13, 2022 | 123.55 | 128.65 | 123.55 | 126.92 | 745,004 | +2.55(+2.05%) |
Jul 12, 2022 | 125.97 | 127.45 | 123.88 | 124.37 | 604,003 | -1.61(-1.28%) |
Jul 11, 2022 | 125.51 | 127.77 | 125.29 | 125.98 | 382,966 | -0.89(-0.70%) |
Jul 08, 2022 | 128.45 | 129.03 | 126.12 | 126.87 | 372,950 | -0.43(-0.34%) |
Jul 07, 2022 | 126.04 | 128.12 | 125.64 | 127.30 | 485,096 | +1.81(+1.45%) |
Jul 06, 2022 | 125.31 | 126.10 | 122.79 | 125.48 | 932,635 | +0.06(+0.05%) |
Jul 05, 2022 | 127.86 | 128.72 | 123.27 | 125.43 | 912,742 | -3.11(-2.42%) |