Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 112.64 | 114.25 | 111.94 | 112.02 | 866,670 | -0.86(-0.76%) |
Sep 29, 2022 | 112.18 | 112.96 | 111.23 | 112.88 | 763,899 | -0.13(-0.12%) |
Sep 28, 2022 | 111.29 | 113.51 | 110.94 | 113.01 | 563,605 | +1.89(+1.70%) |
Sep 27, 2022 | 113.17 | 113.44 | 110.26 | 111.12 | 661,001 | -0.95(-0.85%) |
Sep 26, 2022 | 111.35 | 113.03 | 111.06 | 112.07 | 694,970 | +0.67(+0.60%) |
Sep 23, 2022 | 111.78 | 112.58 | 110.90 | 111.40 | 879,870 | -0.97(-0.86%) |
Sep 22, 2022 | 114.37 | 114.63 | 111.71 | 112.37 | 1,638,787 | -2.20(-1.92%) |
Sep 21, 2022 | 116.72 | 117.44 | 114.45 | 114.57 | 550,723 | -1.51(-1.30%) |
Sep 20, 2022 | 117.65 | 117.74 | 115.88 | 116.08 | 514,569 | -2.07(-1.75%) |
Sep 19, 2022 | 116.48 | 118.26 | 115.12 | 118.15 | 928,967 | +0.90(+0.77%) |
Sep 16, 2022 | 118.76 | 119.21 | 116.67 | 117.25 | 1,028,222 | -2.25(-1.88%) |
Sep 15, 2022 | 118.83 | 119.54 | 117.45 | 119.50 | 862,458 | -0.38(-0.32%) |
Sep 14, 2022 | 121.56 | 122.30 | 118.76 | 119.88 | 720,430 | -1.61(-1.33%) |
Sep 13, 2022 | 121.54 | 123.08 | 120.99 | 121.49 | 691,210 | -2.13(-1.72%) |
Sep 12, 2022 | 122.00 | 123.84 | 121.98 | 123.62 | 490,622 | +1.95(+1.60%) |
Sep 09, 2022 | 120.32 | 121.89 | 119.84 | 121.67 | 694,477 | +1.73(+1.44%) |
Sep 08, 2022 | 119.60 | 120.69 | 118.87 | 119.94 | 496,049 | +0.09(+0.08%) |
Sep 07, 2022 | 118.11 | 120.30 | 117.56 | 119.85 | 439,114 | +1.71(+1.45%) |
Sep 06, 2022 | 117.58 | 118.52 | 116.63 | 118.14 | 712,574 | +0.53(+0.45%) |
Sep 02, 2022 | 120.18 | 120.51 | 117.19 | 117.61 | 668,180 | -2.01(-1.68%) |
Sep 01, 2022 | 119.67 | 121.08 | 117.45 | 119.62 | 623,402 | -0.62(-0.52%) |
Aug 31, 2022 | 123.42 | 124.32 | 120.23 | 120.24 | 855,861 | -1.88(-1.54%) |
Aug 30, 2022 | 122.73 | 123.00 | 121.69 | 122.12 | 787,848 | +0.19(+0.16%) |
Aug 29, 2022 | 120.36 | 122.76 | 120.06 | 121.93 | 835,085 | +0.25(+0.21%) |
Aug 26, 2022 | 123.29 | 123.93 | 121.63 | 121.68 | 583,315 | -1.00(-0.82%) |
Aug 25, 2022 | 122.60 | 123.12 | 121.83 | 122.68 | 522,066 | +0.40(+0.33%) |
Aug 24, 2022 | 122.61 | 123.43 | 121.85 | 122.28 | 592,629 | +0.34(+0.28%) |
Aug 23, 2022 | 122.06 | 123.19 | 121.66 | 121.94 | 764,971 | +0.23(+0.19%) |
Aug 22, 2022 | 122.44 | 123.02 | 121.47 | 121.71 | 731,143 | -2.08(-1.68%) |
Aug 19, 2022 | 124.20 | 124.20 | 122.87 | 123.79 | 541,350 | -0.84(-0.67%) |
Aug 18, 2022 | 123.37 | 125.83 | 123.00 | 124.63 | 566,442 | +1.26(+1.02%) |
Aug 17, 2022 | 125.05 | 125.67 | 123.26 | 123.37 | 929,052 | -2.43(-1.93%) |
Aug 16, 2022 | 122.40 | 126.01 | 122.23 | 125.80 | 952,006 | +3.19(+2.60%) |
Aug 15, 2022 | 122.48 | 123.62 | 122.20 | 122.61 | 586,410 | -0.25(-0.20%) |
Aug 12, 2022 | 121.28 | 123.03 | 121.18 | 122.86 | 540,916 | +2.01(+1.66%) |
Aug 11, 2022 | 123.00 | 123.27 | 120.46 | 120.85 | 855,334 | -1.65(-1.35%) |
Aug 10, 2022 | 120.06 | 122.60 | 119.84 | 122.50 | 1,053,342 | +3.50(+2.94%) |
Aug 09, 2022 | 120.32 | 120.92 | 118.70 | 119.00 | 777,013 | -1.30(-1.08%) |
Aug 08, 2022 | 119.31 | 120.47 | 118.56 | 120.30 | 1,129,761 | +0.99(+0.83%) |
Aug 05, 2022 | 117.94 | 119.40 | 117.37 | 119.31 | 775,885 | +0.48(+0.40%) |
Aug 04, 2022 | 117.93 | 118.87 | 116.44 | 118.83 | 962,082 | +0.90(+0.76%) |
Aug 03, 2022 | 118.83 | 119.20 | 117.49 | 117.93 | 1,066,573 | -0.46(-0.39%) |
Aug 02, 2022 | 118.49 | 119.95 | 117.98 | 118.39 | 1,029,413 | -0.64(-0.54%) |
Aug 01, 2022 | 119.14 | 120.37 | 117.09 | 119.03 | 2,464,187 | -5.57(-4.47%) |
Jul 29, 2022 | 125.54 | 126.19 | 123.93 | 124.60 | 1,748,974 | -1.58(-1.25%) |
Jul 28, 2022 | 125.68 | 127.32 | 125.16 | 126.18 | 866,611 | +0.54(+0.43%) |
Jul 27, 2022 | 124.00 | 126.31 | 124.00 | 125.64 | 922,555 | +1.58(+1.27%) |
Jul 26, 2022 | 127.68 | 129.18 | 122.87 | 124.06 | 1,168,013 | -3.62(-2.84%) |
Jul 25, 2022 | 129.38 | 129.38 | 127.23 | 127.68 | 400,757 | -1.17(-0.91%) |
Jul 22, 2022 | 128.87 | 129.49 | 128.51 | 128.85 | 547,912 | -0.30(-0.23%) |
Jul 21, 2022 | 126.74 | 129.29 | 126.58 | 129.15 | 602,934 | +1.82(+1.43%) |
Jul 20, 2022 | 126.86 | 127.97 | 125.26 | 127.33 | 986,810 | +3.58(+2.89%) |
Jul 19, 2022 | 122.21 | 123.98 | 121.95 | 123.75 | 499,379 | +2.60(+2.15%) |
Jul 18, 2022 | 123.04 | 123.41 | 121.09 | 121.15 | 777,184 | -1.57(-1.28%) |
Jul 15, 2022 | 121.97 | 123.33 | 121.95 | 122.72 | 713,141 | +1.16(+0.95%) |
Jul 14, 2022 | 122.48 | 122.59 | 120.13 | 121.56 | 886,296 | -1.26(-1.03%) |
Jul 13, 2022 | 120.21 | 123.66 | 120.11 | 122.82 | 1,053,782 | +0.19(+0.15%) |
Jul 12, 2022 | 126.68 | 127.26 | 121.86 | 122.63 | 1,039,526 | -3.01(-2.40%) |
Jul 11, 2022 | 126.05 | 126.56 | 125.35 | 125.64 | 628,398 | -1.52(-1.20%) |
Jul 08, 2022 | 124.62 | 127.45 | 124.47 | 127.16 | 872,197 | +2.17(+1.74%) |
Jul 07, 2022 | 123.77 | 125.12 | 123.39 | 124.99 | 1,191,437 | +0.81(+0.65%) |
Jul 06, 2022 | 123.09 | 125.16 | 121.51 | 124.18 | 870,427 | +1.06(+0.86%) |
Jul 05, 2022 | 122.52 | 123.40 | 120.79 | 123.12 | 922,124 | -0.71(-0.57%) |