Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 103.80 | 105.06 | 102.88 | 102.88 | 1,857,884 | -0.84(-0.81%) |
Sep 29, 2022 | 104.05 | 104.38 | 102.95 | 103.72 | 1,470,843 | -0.88(-0.84%) |
Sep 28, 2022 | 104.48 | 105.14 | 102.84 | 104.60 | 2,451,835 | +0.34(+0.33%) |
Sep 27, 2022 | 106.48 | 106.83 | 103.64 | 104.26 | 1,463,385 | -1.34(-1.27%) |
Sep 26, 2022 | 107.14 | 107.38 | 105.22 | 105.61 | 1,496,536 | -1.44(-1.35%) |
Sep 23, 2022 | 106.52 | 107.47 | 105.88 | 107.05 | 1,394,501 | -0.14(-0.13%) |
Sep 22, 2022 | 108.24 | 108.24 | 107.01 | 107.18 | 1,559,750 | -1.72(-1.58%) |
Sep 21, 2022 | 111.93 | 113.47 | 108.86 | 108.90 | 1,925,533 | -2.59(-2.33%) |
Sep 20, 2022 | 111.57 | 111.83 | 110.08 | 111.50 | 1,715,742 | -0.88(-0.78%) |
Sep 19, 2022 | 111.80 | 112.53 | 111.25 | 112.38 | 1,296,958 | +0.42(+0.38%) |
Sep 16, 2022 | 111.47 | 112.06 | 110.27 | 111.95 | 2,164,475 | +0.54(+0.49%) |
Sep 15, 2022 | 110.93 | 112.27 | 110.54 | 111.41 | 1,754,909 | +0.33(+0.30%) |
Sep 14, 2022 | 110.08 | 112.12 | 110.04 | 111.08 | 1,634,957 | +1.20(+1.09%) |
Sep 13, 2022 | 111.25 | 111.83 | 109.71 | 109.88 | 1,695,138 | -3.56(-3.14%) |
Sep 12, 2022 | 113.83 | 114.79 | 113.10 | 113.44 | 2,085,166 | +1.13(+1.01%) |
Sep 09, 2022 | 112.92 | 112.95 | 111.38 | 112.31 | 1,669,812 | -0.26(-0.23%) |
Sep 08, 2022 | 111.21 | 113.19 | 111.08 | 112.57 | 1,570,608 | +1.01(+0.90%) |
Sep 07, 2022 | 109.73 | 111.59 | 109.73 | 111.56 | 1,890,076 | +2.67(+2.45%) |
Sep 06, 2022 | 109.66 | 110.24 | 108.21 | 108.89 | 2,182,901 | -0.17(-0.16%) |
Sep 02, 2022 | 111.10 | 111.10 | 108.64 | 109.07 | 1,660,872 | -1.47(-1.33%) |
Sep 01, 2022 | 107.11 | 110.60 | 106.94 | 110.54 | 1,944,428 | +2.92(+2.72%) |
Aug 31, 2022 | 107.60 | 108.70 | 107.29 | 107.62 | 2,061,362 | +0.45(+0.42%) |
Aug 30, 2022 | 108.81 | 109.09 | 106.96 | 107.17 | 1,272,126 | -1.38(-1.27%) |
Aug 29, 2022 | 108.17 | 109.12 | 107.67 | 108.56 | 1,522,489 | +0.05(+0.05%) |
Aug 26, 2022 | 112.73 | 113.11 | 108.40 | 108.51 | 1,594,535 | -3.96(-3.52%) |
Aug 25, 2022 | 110.70 | 112.53 | 110.32 | 112.46 | 1,278,434 | +2.07(+1.88%) |
Aug 24, 2022 | 110.43 | 110.95 | 109.96 | 110.39 | 1,350,455 | -0.04(-0.04%) |
Aug 23, 2022 | 110.50 | 110.93 | 110.12 | 110.43 | 1,676,205 | -0.03(-0.03%) |
Aug 22, 2022 | 111.10 | 111.66 | 110.03 | 110.46 | 1,594,961 | -1.84(-1.64%) |
Aug 19, 2022 | 113.38 | 113.59 | 112.02 | 112.30 | 1,426,439 | -1.25(-1.10%) |
Aug 18, 2022 | 114.06 | 114.31 | 112.85 | 113.55 | 1,736,338 | -1.12(-0.97%) |
Aug 17, 2022 | 113.18 | 115.12 | 113.18 | 114.67 | 1,848,663 | +0.07(+0.06%) |
Aug 16, 2022 | 113.06 | 114.92 | 113.06 | 114.60 | 1,653,059 | +0.77(+0.68%) |
Aug 15, 2022 | 113.45 | 114.01 | 113.07 | 113.83 | 3,514,015 | +0.08(+0.07%) |
Aug 12, 2022 | 113.42 | 114.24 | 113.12 | 113.75 | 1,712,072 | +0.43(+0.38%) |
Aug 11, 2022 | 115.77 | 115.98 | 112.83 | 113.32 | 1,766,453 | -1.42(-1.23%) |
Aug 10, 2022 | 114.17 | 114.95 | 113.90 | 114.74 | 1,539,738 | +2.17(+1.92%) |
Aug 09, 2022 | 114.04 | 114.04 | 112.08 | 112.57 | 1,702,144 | -1.51(-1.33%) |
Aug 08, 2022 | 114.34 | 114.86 | 113.26 | 114.08 | 1,497,040 | +0.08(+0.07%) |
Aug 05, 2022 | 114.72 | 115.26 | 113.72 | 114.00 | 1,185,996 | -1.54(-1.33%) |
Aug 04, 2022 | 115.32 | 115.90 | 114.74 | 115.55 | 1,613,633 | +0.20(+0.18%) |
Aug 03, 2022 | 117.45 | 117.88 | 113.70 | 115.34 | 2,845,534 | -2.23(-1.90%) |
Aug 02, 2022 | 117.88 | 118.45 | 117.24 | 117.58 | 2,093,544 | -0.59(-0.50%) |
Aug 01, 2022 | 117.23 | 119.17 | 117.12 | 118.16 | 1,993,794 | +0.19(+0.16%) |
Jul 29, 2022 | 118.12 | 118.30 | 117.06 | 117.97 | 1,816,597 | -0.16(-0.14%) |
Jul 28, 2022 | 116.21 | 118.42 | 115.92 | 118.14 | 2,128,688 | +2.12(+1.83%) |
Jul 27, 2022 | 113.84 | 116.61 | 113.48 | 116.02 | 1,706,634 | +2.57(+2.27%) |
Jul 26, 2022 | 112.23 | 114.34 | 112.07 | 113.45 | 1,507,381 | +0.76(+0.67%) |
Jul 25, 2022 | 115.19 | 115.19 | 111.58 | 112.69 | 1,994,858 | -2.31(-2.01%) |
Jul 22, 2022 | 116.45 | 116.58 | 113.91 | 115.00 | 1,381,468 | -0.77(-0.67%) |
Jul 21, 2022 | 115.94 | 116.30 | 114.89 | 115.77 | 1,256,581 | -0.54(-0.46%) |
Jul 20, 2022 | 115.65 | 117.12 | 115.28 | 116.31 | 1,880,562 | +0.87(+0.75%) |
Jul 19, 2022 | 114.72 | 115.73 | 114.22 | 115.44 | 1,936,476 | +1.38(+1.21%) |
Jul 18, 2022 | 115.96 | 115.99 | 113.82 | 114.06 | 1,606,476 | +0.32(+0.28%) |
Jul 15, 2022 | 113.98 | 114.92 | 113.43 | 113.75 | 1,352,243 | +1.25(+1.11%) |
Jul 14, 2022 | 111.25 | 113.07 | 111.25 | 112.49 | 1,180,317 | -0.15(-0.14%) |
Jul 13, 2022 | 110.13 | 113.72 | 109.88 | 112.65 | 1,259,839 | +1.14(+1.02%) |
Jul 12, 2022 | 111.80 | 113.15 | 111.12 | 111.51 | 1,000,999 | -0.68(-0.61%) |
Jul 11, 2022 | 112.13 | 112.84 | 111.70 | 112.19 | 857,262 | -0.71(-0.63%) |
Jul 08, 2022 | 113.22 | 113.57 | 112.37 | 112.91 | 921,137 | -0.44(-0.39%) |
Jul 07, 2022 | 112.94 | 113.77 | 112.44 | 113.35 | 953,283 | +0.88(+0.78%) |
Jul 06, 2022 | 112.83 | 113.56 | 111.50 | 112.47 | 1,089,381 | -0.48(-0.43%) |
Jul 05, 2022 | 111.56 | 113.03 | 110.48 | 112.95 | 1,342,434 | +0.60(+0.53%) |