Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.62 | 109.17 | 107.03 | 107.19 | 919,335 | -1.40(-1.29%) |
Sep 29, 2022 | 109.95 | 110.00 | 107.96 | 108.59 | 1,132,089 | -2.07(-1.87%) |
Sep 28, 2022 | 109.42 | 111.33 | 108.94 | 110.66 | 1,299,162 | +1.93(+1.78%) |
Sep 27, 2022 | 110.54 | 110.90 | 108.07 | 108.72 | 1,959,114 | -1.00(-0.91%) |
Sep 26, 2022 | 110.71 | 111.23 | 109.21 | 109.72 | 1,075,997 | -1.31(-1.18%) |
Sep 23, 2022 | 111.69 | 112.03 | 109.72 | 111.03 | 964,366 | -1.69(-1.50%) |
Sep 22, 2022 | 113.77 | 113.77 | 112.58 | 112.72 | 856,162 | -1.04(-0.91%) |
Sep 21, 2022 | 115.79 | 116.58 | 113.74 | 113.76 | 901,392 | -1.44(-1.25%) |
Sep 20, 2022 | 116.07 | 116.07 | 114.40 | 115.20 | 662,444 | -1.61(-1.38%) |
Sep 19, 2022 | 114.82 | 116.85 | 114.77 | 116.82 | 865,618 | +1.28(+1.11%) |
Sep 16, 2022 | 115.47 | 115.78 | 114.92 | 115.54 | 627,312 | -0.76(-0.65%) |
Sep 15, 2022 | 117.19 | 117.72 | 116.03 | 116.30 | 521,962 | -1.17(-0.99%) |
Sep 14, 2022 | 117.81 | 117.91 | 116.52 | 117.47 | 591,969 | -0.15(-0.13%) |
Sep 13, 2022 | 119.78 | 119.94 | 117.20 | 117.62 | 627,846 | -3.89(-3.20%) |
Sep 12, 2022 | 121.11 | 121.85 | 121.08 | 121.51 | 437,867 | +0.85(+0.70%) |
Sep 09, 2022 | 120.15 | 120.98 | 119.85 | 120.66 | 298,871 | +1.14(+0.95%) |
Sep 08, 2022 | 118.55 | 119.62 | 117.96 | 119.52 | 627,619 | +0.28(+0.23%) |
Sep 07, 2022 | 116.95 | 119.39 | 116.90 | 119.24 | 644,708 | +2.29(+1.96%) |
Sep 06, 2022 | 117.69 | 118.03 | 116.57 | 116.95 | 667,953 | -0.58(-0.50%) |
Sep 02, 2022 | 119.39 | 119.90 | 117.10 | 117.53 | 2,991,833 | -0.87(-0.73%) |
Sep 01, 2022 | 117.62 | 118.45 | 117.06 | 118.40 | 416,287 | +0.24(+0.20%) |
Aug 31, 2022 | 119.33 | 119.48 | 118.05 | 118.16 | 497,443 | -0.95(-0.79%) |
Aug 30, 2022 | 120.55 | 120.62 | 118.83 | 119.11 | 422,332 | -1.22(-1.02%) |
Aug 29, 2022 | 120.10 | 121.11 | 119.69 | 120.33 | 714,624 | -0.38(-0.32%) |
Aug 26, 2022 | 123.90 | 124.08 | 120.66 | 120.71 | 417,444 | -3.20(-2.58%) |
Aug 25, 2022 | 122.70 | 123.91 | 122.51 | 123.91 | 338,401 | +1.54(+1.26%) |
Aug 24, 2022 | 122.21 | 122.66 | 121.88 | 122.38 | 441,071 | +0.20(+0.16%) |
Aug 23, 2022 | 122.62 | 123.00 | 122.04 | 122.17 | 288,597 | -0.45(-0.37%) |
Aug 22, 2022 | 123.88 | 123.88 | 122.37 | 122.62 | 607,480 | -2.23(-1.78%) |
Aug 19, 2022 | 125.28 | 125.61 | 124.54 | 124.85 | 514,335 | -1.00(-0.80%) |
Aug 18, 2022 | 125.70 | 125.97 | 125.17 | 125.85 | 328,833 | +0.09(+0.08%) |
Aug 17, 2022 | 125.58 | 126.18 | 125.14 | 125.76 | 802,454 | -0.66(-0.52%) |
Aug 16, 2022 | 125.36 | 126.80 | 125.31 | 126.42 | 404,303 | +0.80(+0.64%) |
Aug 15, 2022 | 124.46 | 125.71 | 124.28 | 125.61 | 510,488 | +0.58(+0.47%) |
Aug 12, 2022 | 123.65 | 125.06 | 123.56 | 125.03 | 374,826 | +1.71(+1.39%) |
Aug 11, 2022 | 123.22 | 124.31 | 123.12 | 123.32 | 517,629 | +0.59(+0.48%) |
Aug 10, 2022 | 122.20 | 122.91 | 122.15 | 122.73 | 702,736 | +1.91(+1.58%) |
Aug 09, 2022 | 120.99 | 121.11 | 120.45 | 120.82 | 323,035 | -0.10(-0.08%) |
Aug 08, 2022 | 120.79 | 121.80 | 120.68 | 120.91 | 361,461 | +0.57(+0.48%) |
Aug 05, 2022 | 119.68 | 120.37 | 119.49 | 120.34 | 313,045 | +0.13(+0.11%) |
Aug 04, 2022 | 120.59 | 120.76 | 120.07 | 120.21 | 484,793 | -0.38(-0.32%) |
Aug 03, 2022 | 120.23 | 120.87 | 119.55 | 120.59 | 567,081 | +0.70(+0.58%) |
Aug 02, 2022 | 120.96 | 121.20 | 119.81 | 119.89 | 518,514 | -1.29(-1.06%) |
Aug 01, 2022 | 120.45 | 121.46 | 120.14 | 121.18 | 628,455 | +0.29(+0.24%) |
Jul 29, 2022 | 119.98 | 121.17 | 119.76 | 120.89 | 638,951 | +1.04(+0.87%) |
Jul 28, 2022 | 118.45 | 119.95 | 117.91 | 119.85 | 663,024 | +1.58(+1.34%) |
Jul 27, 2022 | 117.47 | 118.63 | 116.82 | 118.27 | 484,741 | +1.04(+0.89%) |
Jul 26, 2022 | 116.67 | 117.41 | 116.65 | 117.23 | 329,976 | +0.22(+0.19%) |
Jul 25, 2022 | 116.60 | 117.21 | 116.19 | 117.01 | 553,097 | +0.70(+0.60%) |
Jul 22, 2022 | 116.34 | 116.88 | 115.52 | 116.31 | 547,639 | +0.25(+0.21%) |
Jul 21, 2022 | 115.17 | 116.06 | 114.68 | 116.06 | 549,933 | +0.49(+0.42%) |
Jul 20, 2022 | 115.47 | 115.88 | 114.78 | 115.57 | 670,082 | +0.05(+0.04%) |
Jul 19, 2022 | 114.06 | 115.67 | 113.99 | 115.53 | 521,673 | +2.33(+2.06%) |
Jul 18, 2022 | 114.51 | 114.72 | 112.94 | 113.19 | 457,175 | -0.79(-0.70%) |
Jul 15, 2022 | 113.59 | 113.99 | 112.82 | 113.99 | 686,017 | +1.53(+1.36%) |
Jul 14, 2022 | 111.58 | 112.54 | 111.14 | 112.46 | 580,084 | -0.64(-0.57%) |
Jul 13, 2022 | 112.76 | 113.80 | 112.19 | 113.10 | 444,174 | -0.62(-0.55%) |
Jul 12, 2022 | 113.57 | 114.98 | 113.24 | 113.72 | 578,614 | -0.25(-0.22%) |
Jul 11, 2022 | 113.74 | 114.44 | 113.65 | 113.97 | 487,684 | -0.22(-0.19%) |
Jul 08, 2022 | 114.95 | 115.09 | 113.91 | 114.19 | 452,480 | -0.76(-0.66%) |
Jul 07, 2022 | 114.92 | 115.17 | 114.35 | 114.95 | 587,938 | +0.67(+0.59%) |
Jul 06, 2022 | 113.99 | 114.86 | 113.11 | 114.28 | 346,316 | +0.28(+0.24%) |
Jul 05, 2022 | 113.92 | 114.05 | 111.89 | 114.01 | 570,175 | -1.07(-0.93%) |