Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.98 | 104.14 | 101.88 | 101.92 | 11,391 | -1.03(-1.00%) |
Sep 29, 2022 | 102.55 | 103.56 | 102.32 | 102.94 | 7,979 | -2.18(-2.07%) |
Sep 28, 2022 | 103.88 | 105.54 | 103.25 | 105.12 | 10,107 | +2.55(+2.49%) |
Sep 27, 2022 | 103.75 | 104.22 | 102.08 | 102.57 | 9,532 | -0.19(-0.18%) |
Sep 26, 2022 | 104.35 | 104.73 | 102.49 | 102.76 | 11,631 | -1.49(-1.43%) |
Sep 23, 2022 | 103.86 | 104.25 | 103.09 | 104.25 | 10,095 | -1.86(-1.75%) |
Sep 22, 2022 | 106.56 | 106.64 | 106.06 | 106.10 | 5,122 | -1.91(-1.77%) |
Sep 21, 2022 | 110.55 | 111.37 | 107.96 | 108.01 | 7,239 | -1.73(-1.58%) |
Sep 20, 2022 | 110.77 | 110.77 | 109.23 | 109.74 | 4,840 | -1.84(-1.65%) |
Sep 19, 2022 | 109.98 | 111.60 | 109.98 | 111.58 | 4,121 | +0.71(+0.64%) |
Sep 16, 2022 | 110.21 | 110.88 | 110.11 | 110.88 | 2,522 | -1.49(-1.33%) |
Sep 15, 2022 | 113.05 | 113.19 | 112.06 | 112.37 | 4,305 | -0.88(-0.78%) |
Sep 14, 2022 | 113.10 | 113.36 | 112.88 | 113.25 | 6,434 | +0.01(+0.01%) |
Sep 13, 2022 | 115.25 | 115.25 | 113.22 | 113.24 | 5,603 | -4.60(-3.91%) |
Sep 12, 2022 | 117.89 | 117.91 | 117.21 | 117.85 | 8,843 | +1.03(+0.88%) |
Sep 09, 2022 | 116.29 | 116.93 | 116.29 | 116.81 | 2,164 | +2.01(+1.75%) |
Sep 08, 2022 | 112.86 | 114.84 | 112.86 | 114.80 | 5,967 | +1.16(+1.02%) |
Sep 07, 2022 | 111.58 | 113.76 | 111.58 | 113.64 | 4,532 | +2.51(+2.26%) |
Sep 06, 2022 | 111.45 | 111.85 | 110.84 | 111.13 | 8,714 | -0.35(-0.31%) |
Sep 02, 2022 | 113.41 | 113.67 | 111.11 | 111.48 | 5,862 | -0.83(-0.74%) |
Sep 01, 2022 | 111.78 | 112.31 | 110.81 | 112.31 | 14,381 | -0.39(-0.35%) |
Aug 31, 2022 | 113.90 | 113.90 | 112.60 | 112.70 | 5,339 | -0.76(-0.67%) |
Aug 30, 2022 | 113.97 | 113.97 | 113.14 | 113.46 | 4,850 | -1.23(-1.07%) |
Aug 29, 2022 | 114.64 | 115.65 | 114.64 | 114.68 | 3,609 | -0.77(-0.67%) |
Aug 26, 2022 | 119.34 | 119.34 | 115.45 | 115.45 | 6,154 | -3.91(-3.28%) |
Aug 25, 2022 | 118.40 | 119.36 | 118.34 | 119.36 | 2,779 | +1.80(+1.53%) |
Aug 24, 2022 | 117.39 | 117.86 | 117.23 | 117.56 | 5,919 | +0.74(+0.63%) |
Aug 23, 2022 | 117.17 | 117.38 | 116.82 | 116.82 | 4,814 | -0.12(-0.10%) |
Aug 22, 2022 | 117.81 | 117.93 | 116.78 | 116.94 | 4,330 | -2.75(-2.30%) |
Aug 19, 2022 | 119.88 | 119.98 | 119.59 | 119.70 | 2,530 | -2.05(-1.68%) |
Aug 18, 2022 | 121.47 | 121.75 | 121.19 | 121.75 | 2,385 | +0.24(+0.19%) |
Aug 17, 2022 | 121.40 | 122.21 | 120.93 | 121.51 | 2,630 | -1.62(-1.31%) |
Aug 16, 2022 | 123.12 | 123.58 | 122.98 | 123.13 | 3,435 | +0.30(+0.25%) |
Aug 15, 2022 | 122.78 | 122.92 | 122.70 | 122.83 | 2,258 | +0.30(+0.25%) |
Aug 12, 2022 | 121.07 | 122.59 | 121.07 | 122.53 | 5,670 | +2.03(+1.69%) |
Aug 11, 2022 | 121.71 | 121.71 | 120.39 | 120.49 | 5,888 | +0.20(+0.16%) |
Aug 10, 2022 | 119.73 | 120.30 | 119.73 | 120.30 | 2,328 | +3.09(+2.64%) |
Aug 09, 2022 | 117.09 | 117.31 | 117.01 | 117.20 | 2,765 | -1.14(-0.96%) |
Aug 08, 2022 | 119.37 | 119.59 | 118.34 | 118.34 | 7,112 | +0.55(+0.47%) |
Aug 05, 2022 | 116.08 | 117.86 | 116.08 | 117.79 | 30,769 | +0.40(+0.34%) |
Aug 04, 2022 | 117.25 | 117.64 | 117.22 | 117.39 | 6,335 | -0.16(-0.13%) |
Aug 03, 2022 | 116.67 | 117.75 | 116.56 | 117.54 | 10,346 | +1.58(+1.36%) |
Aug 02, 2022 | 115.50 | 117.14 | 115.50 | 115.97 | 5,092 | -0.32(-0.28%) |
Aug 01, 2022 | 115.39 | 116.74 | 115.39 | 116.29 | 5,722 | -0.12(-0.10%) |
Jul 29, 2022 | 115.79 | 116.52 | 115.34 | 116.41 | 2,678 | +1.10(+0.96%) |
Jul 28, 2022 | 113.03 | 115.31 | 112.73 | 115.30 | 7,260 | +1.68(+1.48%) |
Jul 27, 2022 | 111.97 | 113.63 | 111.97 | 113.62 | 5,342 | +2.53(+2.28%) |
Jul 26, 2022 | 111.13 | 111.28 | 110.95 | 111.09 | 5,076 | -1.38(-1.23%) |
Jul 25, 2022 | 112.19 | 112.72 | 111.89 | 112.48 | 4,536 | +0.19(+0.16%) |
Jul 22, 2022 | 113.52 | 113.52 | 111.77 | 112.29 | 5,558 | -1.28(-1.13%) |
Jul 21, 2022 | 112.44 | 113.58 | 112.19 | 113.58 | 6,869 | +1.05(+0.93%) |
Jul 20, 2022 | 112.72 | 112.73 | 111.77 | 112.52 | 5,042 | +1.26(+1.13%) |
Jul 19, 2022 | 109.66 | 111.30 | 109.66 | 111.26 | 3,280 | +3.16(+2.92%) |
Jul 18, 2022 | 109.61 | 109.61 | 107.87 | 108.11 | 8,118 | -0.43(-0.39%) |
Jul 15, 2022 | 106.90 | 108.54 | 106.90 | 108.54 | 6,853 | +2.17(+2.04%) |
Jul 14, 2022 | 105.22 | 106.44 | 105.22 | 106.37 | 10,939 | -1.03(-0.96%) |
Jul 13, 2022 | 106.93 | 108.05 | 106.66 | 107.40 | 8,485 | -0.62(-0.57%) |
Jul 12, 2022 | 108.70 | 109.28 | 107.52 | 108.02 | 5,302 | -0.67(-0.61%) |
Jul 11, 2022 | 109.08 | 109.09 | 108.64 | 108.68 | 8,509 | -1.46(-1.32%) |
Jul 08, 2022 | 110.43 | 110.91 | 109.79 | 110.14 | 10,619 | -0.44(-0.40%) |
Jul 07, 2022 | 109.68 | 110.69 | 109.53 | 110.58 | 5,255 | +1.99(+1.84%) |
Jul 06, 2022 | 108.20 | 108.94 | 107.87 | 108.58 | 10,886 | -0.18(-0.17%) |
Jul 05, 2022 | 106.45 | 108.77 | 106.26 | 108.77 | 9,698 | +0.29(+0.27%) |