Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 100.00 | 104.63 | 99.42 | 101.87 | 1,501,801 | +1.10(+1.09%) |
Sep 29, 2022 | 105.08 | 105.23 | 98.35 | 100.77 | 2,165,879 | -11.66(-10.37%) |
Sep 28, 2022 | 108.00 | 112.68 | 108.00 | 112.43 | 1,100,729 | +5.02(+4.67%) |
Sep 27, 2022 | 106.00 | 108.38 | 105.97 | 107.41 | 908,192 | +2.05(+1.95%) |
Sep 26, 2022 | 106.08 | 108.03 | 105.23 | 105.36 | 773,936 | -1.60(-1.50%) |
Sep 23, 2022 | 104.95 | 106.99 | 103.79 | 106.96 | 886,299 | -0.03(-0.03%) |
Sep 22, 2022 | 107.79 | 109.32 | 106.21 | 106.99 | 1,127,171 | -0.55(-0.51%) |
Sep 21, 2022 | 108.23 | 110.21 | 107.44 | 107.54 | 886,460 | +0.02(+0.02%) |
Sep 20, 2022 | 109.50 | 109.76 | 106.31 | 107.52 | 1,128,130 | -3.16(-2.86%) |
Sep 19, 2022 | 108.84 | 112.02 | 108.09 | 110.68 | 1,017,823 | +1.16(+1.06%) |
Sep 16, 2022 | 109.35 | 111.27 | 108.62 | 109.52 | 1,984,309 | -1.20(-1.08%) |
Sep 15, 2022 | 111.05 | 112.97 | 109.26 | 110.72 | 822,518 | -0.56(-0.50%) |
Sep 14, 2022 | 110.95 | 111.36 | 106.78 | 111.28 | 1,201,692 | +0.65(+0.59%) |
Sep 13, 2022 | 113.50 | 114.17 | 110.45 | 110.63 | 935,906 | -6.04(-5.18%) |
Sep 12, 2022 | 117.93 | 120.10 | 116.29 | 116.67 | 730,193 | -0.84(-0.71%) |
Sep 09, 2022 | 116.85 | 119.20 | 116.51 | 117.51 | 848,680 | -0.07(-0.06%) |
Sep 08, 2022 | 117.86 | 118.97 | 116.08 | 117.58 | 917,214 | -1.87(-1.57%) |
Sep 07, 2022 | 115.84 | 119.82 | 115.29 | 119.45 | 742,392 | +3.21(+2.76%) |
Sep 06, 2022 | 121.90 | 122.33 | 115.64 | 116.24 | 1,200,406 | -6.30(-5.14%) |
Sep 02, 2022 | 124.46 | 125.15 | 121.71 | 122.54 | 757,377 | -1.05(-0.85%) |
Sep 01, 2022 | 123.69 | 125.05 | 121.81 | 123.59 | 689,635 | -1.01(-0.81%) |
Aug 31, 2022 | 124.82 | 125.72 | 123.01 | 124.60 | 594,947 | -0.95(-0.76%) |
Aug 30, 2022 | 128.23 | 128.23 | 124.31 | 125.55 | 480,736 | -1.81(-1.42%) |
Aug 29, 2022 | 125.34 | 127.95 | 124.50 | 127.36 | 474,895 | +1.01(+0.80%) |
Aug 26, 2022 | 130.15 | 130.24 | 125.39 | 126.35 | 600,069 | -2.79(-2.16%) |
Aug 25, 2022 | 125.63 | 129.53 | 125.63 | 129.14 | 778,904 | +3.06(+2.43%) |
Aug 24, 2022 | 124.58 | 126.29 | 123.28 | 126.08 | 649,607 | +1.26(+1.01%) |
Aug 23, 2022 | 125.75 | 126.88 | 124.71 | 124.82 | 556,240 | +0.40(+0.32%) |
Aug 22, 2022 | 123.32 | 125.27 | 123.00 | 124.42 | 669,162 | -1.16(-0.92%) |
Aug 19, 2022 | 125.46 | 126.06 | 124.13 | 125.58 | 632,418 | -1.06(-0.84%) |
Aug 18, 2022 | 126.80 | 127.21 | 125.20 | 126.64 | 326,344 | -0.56(-0.44%) |
Aug 17, 2022 | 131.30 | 131.30 | 125.61 | 127.20 | 572,873 | -5.29(-3.99%) |
Aug 16, 2022 | 124.29 | 135.57 | 124.29 | 132.49 | 1,024,375 | +8.97(+7.26%) |
Aug 15, 2022 | 124.22 | 124.63 | 122.77 | 123.52 | 341,207 | -1.19(-0.95%) |
Aug 12, 2022 | 124.00 | 125.23 | 123.00 | 124.71 | 399,779 | +0.87(+0.70%) |
Aug 11, 2022 | 124.59 | 126.28 | 123.57 | 123.84 | 698,294 | +0.59(+0.48%) |
Aug 10, 2022 | 124.01 | 125.66 | 122.13 | 123.25 | 629,247 | +2.11(+1.74%) |
Aug 09, 2022 | 122.53 | 122.64 | 119.27 | 121.14 | 451,909 | -1.91(-1.55%) |
Aug 08, 2022 | 121.17 | 125.73 | 121.13 | 123.05 | 656,476 | +2.20(+1.82%) |
Aug 05, 2022 | 118.66 | 121.47 | 118.04 | 120.85 | 487,806 | +1.14(+0.95%) |
Aug 04, 2022 | 119.15 | 121.28 | 119.15 | 119.71 | 436,685 | -0.37(-0.31%) |
Aug 03, 2022 | 117.71 | 120.87 | 116.65 | 120.08 | 531,075 | +3.85(+3.31%) |
Aug 02, 2022 | 119.45 | 119.51 | 115.67 | 116.23 | 786,225 | -4.25(-3.53%) |
Aug 01, 2022 | 117.83 | 121.49 | 117.83 | 120.48 | 553,846 | +1.74(+1.47%) |
Jul 29, 2022 | 117.79 | 119.72 | 115.15 | 118.74 | 497,295 | +1.34(+1.14%) |
Jul 28, 2022 | 112.24 | 117.96 | 110.78 | 117.40 | 958,112 | +4.79(+4.25%) |
Jul 27, 2022 | 112.06 | 112.74 | 110.09 | 112.61 | 1,043,110 | +1.56(+1.40%) |
Jul 26, 2022 | 111.89 | 114.81 | 110.43 | 111.05 | 822,650 | -3.01(-2.64%) |
Jul 25, 2022 | 120.23 | 120.83 | 113.74 | 114.06 | 891,919 | -3.01(-2.57%) |
Jul 22, 2022 | 117.00 | 121.72 | 115.98 | 117.07 | 968,029 | +1.45(+1.25%) |
Jul 21, 2022 | 120.19 | 122.09 | 114.80 | 115.62 | 1,391,751 | -6.56(-5.37%) |
Jul 20, 2022 | 123.50 | 123.93 | 117.34 | 122.18 | 1,150,282 | -1.96(-1.58%) |
Jul 19, 2022 | 118.84 | 124.99 | 118.84 | 124.14 | 945,253 | +6.99(+5.97%) |
Jul 18, 2022 | 115.69 | 119.07 | 115.59 | 117.15 | 811,363 | +2.69(+2.35%) |
Jul 15, 2022 | 112.92 | 115.83 | 112.06 | 114.46 | 551,202 | +2.83(+2.54%) |
Jul 14, 2022 | 110.79 | 112.24 | 108.75 | 111.63 | 762,041 | -2.15(-1.89%) |
Jul 13, 2022 | 113.12 | 114.43 | 110.40 | 113.78 | 838,684 | -0.52(-0.45%) |
Jul 12, 2022 | 112.80 | 116.74 | 112.42 | 114.30 | 492,788 | +1.64(+1.46%) |
Jul 11, 2022 | 113.40 | 114.78 | 112.31 | 112.66 | 474,520 | -1.14(-1.00%) |
Jul 08, 2022 | 116.42 | 116.43 | 113.66 | 113.80 | 439,474 | -1.38(-1.20%) |
Jul 07, 2022 | 113.22 | 116.58 | 113.04 | 115.18 | 922,214 | +2.52(+2.24%) |
Jul 06, 2022 | 116.85 | 118.10 | 111.79 | 112.66 | 672,965 | -4.13(-3.54%) |
Jul 05, 2022 | 112.50 | 117.57 | 111.21 | 116.79 | 546,423 | +1.98(+1.72%) |