Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 106.74 | 107.55 | 105.76 | 105.76 | 19,200 | -0.61(-0.57%) |
Sep 29, 2022 | 108.01 | 108.01 | 105.43 | 106.37 | 11,808 | -1.69(-1.56%) |
Sep 28, 2022 | 105.86 | 108.31 | 105.03 | 108.06 | 14,842 | +3.17(+3.02%) |
Sep 27, 2022 | 105.68 | 106.04 | 104.11 | 104.89 | 21,544 | +0.86(+0.83%) |
Sep 26, 2022 | 104.97 | 105.77 | 103.82 | 104.03 | 49,034 | -1.30(-1.24%) |
Sep 23, 2022 | 105.74 | 105.74 | 104.18 | 105.33 | 8,048 | -4.10(-3.75%) |
Sep 22, 2022 | 110.00 | 110.06 | 109.31 | 109.43 | 10,929 | -1.22(-1.10%) |
Sep 21, 2022 | 113.12 | 113.22 | 110.65 | 110.65 | 4,346 | -1.79(-1.59%) |
Sep 20, 2022 | 112.19 | 112.44 | 111.97 | 112.44 | 3,525 | -1.11(-0.98%) |
Sep 19, 2022 | 111.02 | 113.67 | 111.02 | 113.55 | 3,335 | +0.73(+0.65%) |
Sep 16, 2022 | 112.29 | 112.82 | 111.78 | 112.82 | 5,153 | -1.50(-1.31%) |
Sep 15, 2022 | 115.47 | 115.47 | 114.01 | 114.33 | 14,387 | -1.10(-0.95%) |
Sep 14, 2022 | 116.17 | 116.17 | 114.53 | 115.42 | 32,606 | +0.85(+0.74%) |
Sep 13, 2022 | 115.97 | 115.97 | 114.16 | 114.58 | 9,959 | -3.60(-3.04%) |
Sep 12, 2022 | 118.32 | 118.50 | 117.87 | 118.17 | 17,417 | +0.87(+0.74%) |
Sep 09, 2022 | 117.76 | 117.76 | 116.91 | 117.31 | 19,102 | +1.90(+1.65%) |
Sep 08, 2022 | 114.17 | 115.46 | 114.17 | 115.40 | 7,929 | +0.96(+0.84%) |
Sep 07, 2022 | 113.40 | 114.44 | 111.92 | 114.44 | 6,474 | +1.40(+1.24%) |
Sep 06, 2022 | 114.04 | 114.46 | 113.04 | 113.04 | 6,653 | -1.04(-0.91%) |
Sep 02, 2022 | 114.94 | 116.05 | 113.62 | 114.08 | 7,406 | +0.06(+0.06%) |
Sep 01, 2022 | 114.99 | 114.99 | 113.26 | 114.02 | 8,302 | -1.01(-0.88%) |
Aug 31, 2022 | 115.00 | 115.06 | 115.00 | 115.03 | 1,917 | -0.38(-0.33%) |
Aug 30, 2022 | 119.49 | 119.49 | 115.08 | 115.41 | 8,562 | -2.67(-2.27%) |
Aug 29, 2022 | 117.89 | 118.93 | 117.33 | 118.08 | 4,061 | -0.28(-0.23%) |
Aug 26, 2022 | 122.57 | 122.57 | 118.33 | 118.36 | 6,261 | -2.58(-2.13%) |
Aug 25, 2022 | 120.69 | 120.94 | 120.12 | 120.94 | 5,982 | +1.20(+1.00%) |
Aug 24, 2022 | 119.98 | 119.98 | 119.19 | 119.74 | 39,776 | +0.64(+0.54%) |
Aug 23, 2022 | 119.28 | 119.64 | 118.85 | 119.10 | 3,236 | +0.81(+0.69%) |
Aug 22, 2022 | 118.90 | 118.98 | 118.16 | 118.29 | 5,556 | -1.50(-1.25%) |
Aug 19, 2022 | 121.39 | 121.39 | 119.55 | 119.79 | 5,877 | -0.79(-0.65%) |
Aug 18, 2022 | 120.03 | 120.76 | 120.03 | 120.58 | 4,020 | +1.41(+1.18%) |
Aug 17, 2022 | 119.17 | 119.49 | 118.44 | 119.17 | 6,668 | -0.42(-0.35%) |
Aug 16, 2022 | 119.71 | 119.97 | 119.27 | 119.59 | 43,018 | +0.29(+0.24%) |
Aug 15, 2022 | 119.54 | 119.54 | 118.13 | 119.30 | 6,256 | -0.02(-0.02%) |
Aug 12, 2022 | 118.00 | 119.32 | 118.00 | 119.32 | 4,664 | +1.63(+1.38%) |
Aug 11, 2022 | 118.71 | 118.71 | 117.50 | 117.69 | 9,246 | +1.04(+0.89%) |
Aug 10, 2022 | 115.84 | 116.65 | 115.84 | 116.65 | 25,187 | +1.71(+1.49%) |
Aug 09, 2022 | 115.72 | 115.72 | 114.77 | 114.94 | 7,681 | +0.07(+0.06%) |
Aug 08, 2022 | 115.96 | 115.96 | 114.58 | 114.87 | 4,819 | +0.42(+0.37%) |
Aug 05, 2022 | 112.22 | 114.52 | 112.22 | 114.45 | 9,081 | +1.27(+1.12%) |
Aug 04, 2022 | 114.74 | 114.74 | 113.18 | 113.18 | 7,891 | -1.40(-1.23%) |
Aug 03, 2022 | 114.99 | 114.99 | 114.09 | 114.59 | 13,236 | +0.12(+0.11%) |
Aug 02, 2022 | 114.21 | 115.52 | 114.00 | 114.46 | 8,700 | -0.39(-0.34%) |
Aug 01, 2022 | 115.50 | 115.50 | 114.41 | 114.85 | 6,226 | -0.63(-0.55%) |
Jul 29, 2022 | 115.63 | 115.68 | 114.44 | 115.48 | 11,685 | +1.53(+1.35%) |
Jul 28, 2022 | 114.63 | 114.63 | 111.87 | 113.95 | 8,290 | +0.72(+0.64%) |
Jul 27, 2022 | 111.69 | 113.38 | 111.42 | 113.23 | 9,155 | +2.28(+2.05%) |
Jul 26, 2022 | 110.91 | 111.40 | 110.69 | 110.95 | 9,581 | -0.27(-0.24%) |
Jul 25, 2022 | 111.18 | 111.22 | 109.76 | 111.22 | 11,298 | +1.91(+1.75%) |
Jul 22, 2022 | 111.00 | 111.00 | 109.05 | 109.31 | 7,378 | -0.95(-0.86%) |
Jul 21, 2022 | 110.95 | 110.95 | 108.74 | 110.26 | 11,020 | -0.17(-0.15%) |
Jul 20, 2022 | 109.80 | 110.61 | 109.74 | 110.43 | 12,908 | +0.50(+0.46%) |
Jul 19, 2022 | 108.39 | 109.98 | 108.39 | 109.93 | 6,093 | +3.16(+2.96%) |
Jul 18, 2022 | 109.14 | 109.14 | 106.67 | 106.77 | 12,225 | +0.06(+0.06%) |
Jul 15, 2022 | 107.22 | 107.22 | 105.93 | 106.71 | 11,860 | +1.83(+1.74%) |
Jul 14, 2022 | 104.95 | 104.95 | 102.91 | 104.88 | 78,966 | -1.15(-1.08%) |
Jul 13, 2022 | 104.50 | 106.68 | 104.50 | 106.03 | 6,850 | -0.02(-0.02%) |
Jul 12, 2022 | 104.97 | 106.89 | 104.97 | 106.05 | 42,015 | -0.89(-0.83%) |
Jul 11, 2022 | 108.36 | 108.36 | 106.76 | 106.94 | 8,565 | -0.95(-0.88%) |
Jul 08, 2022 | 108.18 | 108.50 | 107.57 | 107.89 | 12,584 | +0.03(+0.03%) |
Jul 07, 2022 | 107.81 | 108.18 | 107.81 | 107.86 | 15,305 | +2.39(+2.27%) |
Jul 06, 2022 | 107.13 | 107.13 | 104.34 | 105.47 | 17,468 | -0.46(-0.44%) |
Jul 05, 2022 | 107.23 | 107.23 | 104.10 | 105.93 | 12,313 | -1.82(-1.69%) |