Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 109.10 | 112.25 | 107.10 | 107.10 | 3,022 | -1.90(-1.74%) |
Sep 29, 2022 | 106.00 | 109.99 | 106.00 | 109.00 | 11,219 | +0.74(+0.68%) |
Sep 28, 2022 | 109.00 | 109.00 | 108.20 | 108.26 | 4,244 | +1.76(+1.65%) |
Sep 27, 2022 | 106.25 | 106.60 | 106.25 | 106.50 | 4,030 | +2.00(+1.91%) |
Sep 26, 2022 | 107.10 | 107.10 | 104.50 | 104.50 | 6,379 | -3.85(-3.55%) |
Sep 23, 2022 | 109.50 | 109.98 | 108.06 | 108.35 | 8,354 | -3.25(-2.91%) |
Sep 22, 2022 | 111.70 | 111.70 | 111.60 | 111.60 | 1,613 | +1.14(+1.03%) |
Sep 21, 2022 | 111.30 | 117.85 | 110.46 | 110.46 | 1,811 | -0.05(-0.05%) |
Sep 20, 2022 | 110.58 | 117.92 | 110.42 | 110.51 | 1,709 | -0.45(-0.41%) |
Sep 19, 2022 | 114.84 | 115.00 | 110.96 | 110.96 | 4,938 | -2.04(-1.81%) |
Sep 16, 2022 | 112.45 | 121.99 | 112.45 | 113.00 | 5,861 | +0.19(+0.17%) |
Sep 15, 2022 | 117.50 | 117.50 | 112.65 | 112.81 | 2,481 | -3.56(-3.06%) |
Sep 14, 2022 | 116.81 | 116.81 | 116.37 | 116.37 | 619 | -1.09(-0.93%) |
Sep 13, 2022 | 117.46 | 117.46 | 117.46 | 117.46 | 643 | -1.45(-1.22%) |
Sep 12, 2022 | 126.04 | 126.04 | 118.91 | 118.91 | 1,484 | -3.80(-3.10%) |
Sep 09, 2022 | 125.82 | 125.82 | 118.21 | 122.71 | 1,702 | +3.75(+3.15%) |
Sep 08, 2022 | 120.70 | 120.86 | 118.96 | 118.96 | 1,235 | +5.20(+4.57%) |
Sep 07, 2022 | 113.76 | 113.76 | 113.60 | 113.76 | 1,046 | -3.25(-2.78%) |
Sep 06, 2022 | 117.01 | 117.01 | 117.01 | 117.01 | 462 | -9.58(-7.57%) |
Sep 02, 2022 | 118.16 | 126.59 | 118.16 | 126.59 | 1,947 | +8.53(+7.23%) |
Sep 01, 2022 | 118.06 | 122.00 | 118.06 | 118.06 | 1,714 | -6.38(-5.13%) |
Aug 31, 2022 | 125.00 | 126.44 | 123.78 | 124.44 | 1,717 | -1.33(-1.06%) |
Aug 30, 2022 | 130.02 | 130.02 | 125.77 | 125.77 | 2,448 | -2.98(-2.31%) |
Aug 29, 2022 | 126.25 | 139.15 | 126.25 | 128.75 | 1,976 | -2.69(-2.05%) |
Aug 26, 2022 | 132.20 | 132.20 | 131.44 | 131.44 | 1,043 | +3.43(+2.68%) |
Aug 24, 2022 | 128.01 | 854 | -4.99(-3.75%) | |||
Aug 23, 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 1,364 | -2.75(-2.03%) |
Aug 22, 2022 | 133.86 | 135.75 | 133.86 | 135.75 | 1,860 | +4.60(+3.51%) |
Aug 19, 2022 | 134.13 | 134.29 | 130.65 | 131.15 | 1,231 | +0.98(+0.75%) |
Aug 18, 2022 | 129.25 | 130.17 | 129.25 | 130.17 | 870 | -3.96(-2.95%) |
Aug 17, 2022 | 134.13 | 134.13 | 134.13 | 134.13 | 725 | +0.00(+0.00%) |
Aug 16, 2022 | 128.16 | 134.13 | 128.16 | 134.13 | 901 | +2.59(+1.97%) |
Aug 15, 2022 | 131.66 | 131.66 | 131.50 | 131.54 | 1,216 | +4.15(+3.26%) |
Aug 12, 2022 | 133.59 | 133.59 | 127.39 | 127.39 | 663 | -1.12(-0.88%) |
Aug 11, 2022 | 132.34 | 132.50 | 127.39 | 128.51 | 1,722 | -3.92(-2.96%) |
Aug 10, 2022 | 133.97 | 133.97 | 132.43 | 132.43 | 2,589 | +4.27(+3.33%) |
Aug 09, 2022 | 128.16 | 128.16 | 128.16 | 128.16 | 570 | -5.18(-3.88%) |
Aug 08, 2022 | 133.34 | 133.34 | 133.34 | 133.34 | 747 | +5.18(+4.04%) |
Aug 05, 2022 | 134.13 | 134.13 | 128.16 | 128.16 | 1,269 | -5.18(-3.88%) |
Aug 04, 2022 | 133.59 | 133.59 | 129.16 | 133.34 | 976 | +3.04(+2.33%) |
Aug 02, 2022 | 130.30 | 576 | -2.34(-1.76%) | |||
Aug 01, 2022 | 133.84 | 133.84 | 131.75 | 132.64 | 2,435 | +1.92(+1.47%) |
Jul 29, 2022 | 129.16 | 132.80 | 129.16 | 130.72 | 4,663 | -0.38(-0.29%) |
Jul 28, 2022 | 134.13 | 134.13 | 131.10 | 131.10 | 1,036 | -3.19(-2.38%) |
Jul 27, 2022 | 131.06 | 134.29 | 130.90 | 134.29 | 1,546 | +2.99(+2.28%) |
Jul 26, 2022 | 133.44 | 134.00 | 131.30 | 131.30 | 1,347 | +2.24(+1.74%) |
Jul 25, 2022 | 133.59 | 133.59 | 129.06 | 129.06 | 782 | +0.42(+0.33%) |
Jul 22, 2022 | 129.26 | 129.62 | 128.64 | 128.64 | 14,064 | +3.09(+2.46%) |
Jul 21, 2022 | 130.10 | 130.10 | 124.48 | 125.55 | 815 | -4.36(-3.36%) |
Jul 20, 2022 | 129.91 | 129.91 | 129.91 | 129.91 | 569 | -4.64(-3.45%) |
Jul 19, 2022 | 133.00 | 135.62 | 133.00 | 134.55 | 2,252 | +0.65(+0.49%) |
Jul 18, 2022 | 129.86 | 139.15 | 129.86 | 133.90 | 2,745 | +2.64(+2.01%) |
Jul 15, 2022 | 127.45 | 131.90 | 127.45 | 131.26 | 1,815 | +1.94(+1.50%) |
Jul 14, 2022 | 127.26 | 129.32 | 127.26 | 129.32 | 1,062 | -0.66(-0.51%) |
Jul 13, 2022 | 131.33 | 131.33 | 129.38 | 129.98 | 4,319 | -2.02(-1.53%) |
Jul 12, 2022 | 133.46 | 133.46 | 130.82 | 132.00 | 3,240 | +0.79(+0.60%) |
Jul 11, 2022 | 129.75 | 131.21 | 129.75 | 131.21 | 1,382 | +0.71(+0.54%) |
Jul 08, 2022 | 133.50 | 133.50 | 130.50 | 130.50 | 3,072 | -1.18(-0.89%) |
Jul 07, 2022 | 129.41 | 131.68 | 129.41 | 131.68 | 965 | +1.52(+1.16%) |
Jul 06, 2022 | 136.35 | 136.35 | 130.16 | 130.16 | 802 | +5.48(+4.40%) |
Jul 05, 2022 | 130.34 | 130.34 | 123.45 | 124.68 | 2,203 | -6.07(-4.64%) |