Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 107.79 | 110.04 | 106.70 | 106.84 | 13,799 | -0.99(-0.92%) |
Sep 29, 2022 | 108.17 | 108.31 | 106.77 | 107.83 | 18,766 | -2.03(-1.84%) |
Sep 28, 2022 | 106.80 | 110.30 | 106.50 | 109.86 | 48,028 | +3.72(+3.51%) |
Sep 27, 2022 | 106.66 | 108.09 | 105.25 | 106.14 | 21,183 | +0.91(+0.86%) |
Sep 26, 2022 | 105.92 | 108.14 | 105.18 | 105.23 | 22,893 | -0.88(-0.83%) |
Sep 23, 2022 | 106.44 | 107.26 | 105.10 | 106.11 | 19,696 | -1.80(-1.66%) |
Sep 22, 2022 | 110.36 | 110.69 | 107.64 | 107.90 | 15,727 | -2.99(-2.70%) |
Sep 21, 2022 | 112.34 | 114.21 | 110.89 | 110.89 | 14,465 | -0.88(-0.79%) |
Sep 20, 2022 | 113.09 | 113.09 | 111.43 | 111.78 | 9,035 | -2.03(-1.79%) |
Sep 19, 2022 | 111.99 | 113.81 | 111.86 | 113.81 | 20,257 | +0.41(+0.36%) |
Sep 16, 2022 | 114.33 | 114.38 | 112.54 | 113.41 | 18,513 | -2.94(-2.53%) |
Sep 15, 2022 | 116.50 | 118.78 | 115.83 | 116.35 | 12,797 | -1.25(-1.06%) |
Sep 14, 2022 | 117.49 | 117.74 | 116.22 | 117.60 | 30,712 | +0.19(+0.16%) |
Sep 13, 2022 | 118.47 | 119.35 | 117.18 | 117.41 | 13,762 | -5.49(-4.46%) |
Sep 12, 2022 | 121.66 | 122.98 | 121.40 | 122.89 | 11,727 | +2.02(+1.68%) |
Sep 09, 2022 | 118.41 | 121.03 | 118.41 | 120.87 | 9,567 | +3.67(+3.13%) |
Sep 08, 2022 | 114.73 | 117.25 | 113.95 | 117.20 | 16,720 | +1.58(+1.36%) |
Sep 07, 2022 | 113.27 | 115.75 | 112.88 | 115.62 | 12,302 | +2.32(+2.05%) |
Sep 06, 2022 | 113.56 | 114.44 | 112.90 | 113.30 | 16,682 | -0.38(-0.33%) |
Sep 02, 2022 | 115.98 | 116.36 | 113.30 | 113.68 | 18,282 | -0.94(-0.82%) |
Sep 01, 2022 | 116.01 | 116.12 | 112.25 | 114.61 | 25,210 | -2.73(-2.33%) |
Aug 31, 2022 | 118.86 | 119.90 | 117.17 | 117.35 | 13,989 | -0.55(-0.47%) |
Aug 30, 2022 | 119.19 | 119.72 | 116.82 | 117.90 | 13,659 | -0.22(-0.19%) |
Aug 29, 2022 | 117.66 | 119.58 | 117.66 | 118.12 | 24,273 | -1.24(-1.04%) |
Aug 26, 2022 | 123.65 | 123.92 | 119.32 | 119.35 | 12,883 | -4.37(-3.53%) |
Aug 25, 2022 | 122.55 | 123.79 | 122.26 | 123.72 | 14,757 | +1.89(+1.55%) |
Aug 24, 2022 | 121.20 | 122.97 | 120.48 | 121.84 | 11,279 | +1.21(+1.00%) |
Aug 23, 2022 | 121.15 | 122.97 | 120.63 | 120.63 | 13,461 | -0.48(-0.40%) |
Aug 22, 2022 | 121.76 | 122.25 | 120.61 | 121.11 | 12,667 | -2.87(-2.32%) |
Aug 19, 2022 | 126.30 | 126.56 | 123.49 | 123.98 | 6,679 | -3.94(-3.08%) |
Aug 18, 2022 | 126.73 | 128.36 | 126.72 | 127.92 | 16,444 | +0.31(+0.24%) |
Aug 17, 2022 | 129.29 | 129.47 | 127.19 | 127.61 | 64,568 | -3.33(-2.54%) |
Aug 16, 2022 | 130.43 | 131.21 | 128.78 | 130.95 | 17,562 | -0.38(-0.29%) |
Aug 15, 2022 | 130.23 | 131.56 | 130.18 | 131.32 | 12,315 | +0.24(+0.18%) |
Aug 12, 2022 | 129.73 | 131.25 | 128.83 | 131.09 | 17,180 | +1.84(+1.43%) |
Aug 11, 2022 | 132.25 | 133.29 | 129.08 | 129.24 | 19,216 | -1.47(-1.12%) |
Aug 10, 2022 | 129.54 | 130.90 | 129.04 | 130.71 | 56,806 | +5.33(+4.25%) |
Aug 09, 2022 | 127.47 | 127.65 | 124.81 | 125.38 | 20,143 | -3.40(-2.64%) |
Aug 08, 2022 | 128.47 | 130.93 | 128.47 | 128.78 | 52,353 | +1.36(+1.06%) |
Aug 05, 2022 | 124.96 | 127.88 | 124.60 | 127.42 | 15,567 | +0.37(+0.29%) |
Aug 04, 2022 | 127.45 | 127.45 | 125.85 | 127.06 | 22,217 | -0.50(-0.39%) |
Aug 03, 2022 | 123.78 | 127.74 | 123.78 | 127.55 | 60,667 | +5.05(+4.12%) |
Aug 02, 2022 | 120.16 | 122.94 | 119.96 | 122.50 | 18,688 | +1.58(+1.31%) |
Aug 01, 2022 | 119.38 | 121.93 | 118.16 | 120.92 | 15,038 | +0.55(+0.46%) |
Jul 29, 2022 | 119.85 | 120.49 | 118.27 | 120.37 | 14,648 | +0.79(+0.66%) |
Jul 28, 2022 | 118.22 | 119.58 | 116.24 | 119.58 | 11,567 | +1.40(+1.18%) |
Jul 27, 2022 | 115.16 | 118.78 | 114.97 | 118.19 | 29,800 | +4.42(+3.88%) |
Jul 26, 2022 | 116.80 | 116.80 | 113.40 | 113.77 | 15,423 | -3.78(-3.22%) |
Jul 25, 2022 | 119.41 | 119.41 | 116.88 | 117.55 | 21,897 | -1.63(-1.36%) |
Jul 22, 2022 | 122.33 | 123.14 | 118.64 | 119.17 | 23,452 | -3.41(-2.78%) |
Jul 21, 2022 | 120.62 | 122.61 | 119.83 | 122.59 | 30,139 | +1.89(+1.56%) |
Jul 20, 2022 | 117.17 | 121.12 | 117.17 | 120.70 | 28,161 | +4.44(+3.82%) |
Jul 19, 2022 | 113.79 | 116.34 | 113.44 | 116.26 | 20,737 | +3.80(+3.38%) |
Jul 18, 2022 | 113.69 | 115.52 | 112.15 | 112.46 | 27,303 | +0.00(+0.00%) |
Jul 15, 2022 | 111.12 | 112.48 | 110.13 | 112.46 | 24,476 | +2.78(+2.54%) |
Jul 14, 2022 | 109.97 | 110.15 | 107.90 | 109.67 | 18,841 | -1.77(-1.59%) |
Jul 13, 2022 | 109.96 | 112.10 | 109.10 | 111.44 | 49,403 | -1.08(-0.96%) |
Jul 12, 2022 | 116.18 | 117.31 | 111.70 | 112.52 | 77,708 | -3.03(-2.62%) |
Jul 11, 2022 | 118.21 | 118.21 | 114.97 | 115.55 | 37,373 | -3.63(-3.05%) |
Jul 08, 2022 | 118.13 | 120.45 | 116.80 | 119.18 | 36,802 | -0.09(-0.08%) |
Jul 07, 2022 | 116.59 | 119.40 | 116.59 | 119.27 | 32,433 | +3.64(+3.15%) |
Jul 06, 2022 | 116.77 | 117.85 | 115.01 | 115.63 | 75,926 | -0.87(-0.75%) |
Jul 05, 2022 | 110.88 | 116.50 | 110.28 | 116.50 | 60,197 | +3.89(+3.45%) |