Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 120.96 | 123.20 | 119.94 | 120.54 | 184,618 | -0.72(-0.60%) |
Sep 29, 2022 | 119.95 | 121.52 | 119.19 | 121.26 | 121,329 | -0.48(-0.39%) |
Sep 28, 2022 | 119.13 | 122.62 | 119.13 | 121.74 | 131,029 | +2.66(+2.23%) |
Sep 27, 2022 | 120.75 | 121.65 | 118.11 | 119.08 | 155,379 | -0.38(-0.32%) |
Sep 26, 2022 | 120.32 | 121.76 | 119.27 | 119.46 | 157,121 | -1.69(-1.39%) |
Sep 23, 2022 | 124.40 | 124.40 | 120.29 | 121.15 | 188,531 | -4.68(-3.72%) |
Sep 22, 2022 | 127.81 | 128.96 | 125.73 | 125.83 | 276,558 | -2.23(-1.74%) |
Sep 21, 2022 | 128.40 | 130.88 | 127.83 | 128.05 | 214,299 | +0.93(+0.73%) |
Sep 20, 2022 | 126.93 | 128.09 | 126.00 | 127.13 | 172,514 | -0.84(-0.66%) |
Sep 19, 2022 | 124.70 | 127.98 | 124.34 | 127.97 | 159,833 | +2.74(+2.19%) |
Sep 16, 2022 | 124.99 | 125.90 | 124.10 | 125.22 | 558,050 | -0.64(-0.51%) |
Sep 15, 2022 | 124.00 | 127.09 | 123.61 | 125.87 | 193,043 | +1.97(+1.59%) |
Sep 14, 2022 | 124.77 | 124.77 | 122.97 | 123.89 | 244,572 | -0.72(-0.58%) |
Sep 13, 2022 | 124.63 | 125.20 | 123.94 | 124.62 | 204,561 | -2.87(-2.25%) |
Sep 12, 2022 | 126.74 | 127.83 | 124.46 | 127.49 | 151,327 | +2.23(+1.78%) |
Sep 09, 2022 | 123.05 | 125.37 | 121.93 | 125.26 | 150,072 | +3.28(+2.69%) |
Sep 08, 2022 | 119.94 | 122.24 | 119.45 | 121.98 | 199,902 | +1.41(+1.17%) |
Sep 07, 2022 | 120.37 | 121.04 | 119.08 | 120.58 | 279,533 | +0.59(+0.50%) |
Sep 06, 2022 | 120.56 | 120.56 | 117.35 | 119.98 | 126,253 | -0.21(-0.18%) |
Sep 02, 2022 | 122.57 | 123.43 | 119.73 | 120.19 | 127,303 | -1.15(-0.95%) |
Sep 01, 2022 | 122.67 | 122.67 | 120.39 | 121.35 | 116,515 | -2.41(-1.95%) |
Aug 31, 2022 | 124.39 | 127.08 | 123.48 | 123.76 | 165,352 | -0.20(-0.17%) |
Aug 30, 2022 | 123.93 | 125.18 | 123.44 | 123.96 | 128,788 | +0.41(+0.33%) |
Aug 29, 2022 | 123.38 | 124.57 | 122.50 | 123.55 | 87,254 | -1.06(-0.85%) |
Aug 26, 2022 | 130.06 | 130.06 | 124.54 | 124.62 | 85,983 | -5.69(-4.37%) |
Aug 25, 2022 | 127.90 | 130.31 | 127.53 | 130.31 | 93,725 | +2.52(+1.97%) |
Aug 24, 2022 | 127.74 | 128.55 | 127.24 | 127.79 | 116,777 | +0.03(+0.02%) |
Aug 23, 2022 | 128.40 | 128.98 | 127.04 | 127.76 | 176,976 | -0.70(-0.55%) |
Aug 22, 2022 | 128.93 | 128.93 | 127.78 | 128.46 | 166,954 | -2.62(-2.00%) |
Aug 19, 2022 | 132.66 | 133.06 | 129.61 | 131.08 | 172,875 | -1.92(-1.45%) |
Aug 18, 2022 | 131.79 | 133.32 | 130.56 | 133.00 | 121,682 | +0.40(+0.30%) |
Aug 17, 2022 | 132.84 | 134.08 | 131.52 | 132.61 | 132,723 | -1.47(-1.09%) |
Aug 16, 2022 | 130.87 | 134.12 | 130.87 | 134.07 | 160,680 | +2.15(+1.63%) |
Aug 15, 2022 | 131.28 | 132.40 | 130.50 | 131.93 | 95,249 | -1.18(-0.88%) |
Aug 12, 2022 | 132.26 | 133.69 | 131.17 | 133.10 | 137,261 | +2.97(+2.28%) |
Aug 11, 2022 | 131.04 | 131.47 | 129.57 | 130.14 | 125,159 | -0.47(-0.36%) |
Aug 10, 2022 | 127.47 | 131.56 | 126.57 | 130.60 | 158,793 | +5.42(+4.33%) |
Aug 09, 2022 | 121.56 | 125.98 | 119.61 | 125.19 | 266,083 | -0.32(-0.26%) |
Aug 08, 2022 | 124.97 | 127.56 | 124.68 | 125.51 | 176,234 | +0.45(+0.36%) |
Aug 05, 2022 | 123.50 | 125.62 | 122.59 | 125.06 | 143,883 | +1.10(+0.89%) |
Aug 04, 2022 | 126.25 | 126.70 | 123.23 | 123.96 | 197,590 | -2.47(-1.95%) |
Aug 03, 2022 | 123.11 | 126.66 | 122.29 | 126.43 | 115,508 | +4.24(+3.47%) |
Aug 02, 2022 | 123.97 | 124.97 | 122.06 | 122.19 | 143,858 | -2.74(-2.19%) |
Aug 01, 2022 | 124.46 | 125.67 | 124.13 | 124.93 | 151,618 | -0.21(-0.17%) |
Jul 29, 2022 | 123.67 | 127.32 | 123.67 | 125.15 | 235,457 | +1.00(+0.81%) |
Jul 28, 2022 | 123.60 | 125.37 | 121.02 | 124.15 | 128,587 | +1.14(+0.93%) |
Jul 27, 2022 | 121.58 | 123.69 | 121.04 | 123.01 | 105,793 | +1.94(+1.60%) |
Jul 26, 2022 | 119.71 | 121.31 | 119.71 | 121.07 | 120,854 | +0.41(+0.34%) |
Jul 25, 2022 | 120.33 | 121.39 | 120.10 | 120.66 | 101,651 | +1.28(+1.08%) |
Jul 22, 2022 | 120.49 | 121.34 | 118.06 | 119.38 | 169,192 | -0.92(-0.76%) |
Jul 21, 2022 | 119.78 | 120.32 | 118.81 | 120.30 | 101,445 | +0.32(+0.27%) |
Jul 20, 2022 | 117.95 | 120.33 | 116.70 | 119.97 | 122,003 | +1.95(+1.66%) |
Jul 19, 2022 | 116.72 | 119.44 | 116.72 | 118.02 | 155,695 | +2.45(+2.12%) |
Jul 18, 2022 | 116.70 | 118.91 | 115.40 | 115.57 | 131,883 | -0.13(-0.11%) |
Jul 15, 2022 | 114.06 | 116.47 | 113.47 | 115.69 | 117,471 | +2.56(+2.26%) |
Jul 14, 2022 | 113.16 | 113.96 | 111.86 | 113.14 | 126,460 | -2.01(-1.75%) |
Jul 13, 2022 | 115.41 | 116.10 | 113.48 | 115.15 | 98,184 | -1.75(-1.50%) |
Jul 12, 2022 | 116.21 | 118.66 | 116.21 | 116.90 | 123,546 | -0.11(-0.09%) |
Jul 11, 2022 | 116.84 | 118.20 | 116.80 | 117.01 | 103,854 | -1.38(-1.17%) |
Jul 08, 2022 | 118.26 | 120.04 | 117.91 | 118.39 | 81,624 | -0.32(-0.27%) |
Jul 07, 2022 | 118.74 | 119.52 | 118.05 | 118.71 | 117,619 | +1.13(+0.96%) |
Jul 06, 2022 | 116.64 | 118.27 | 115.90 | 117.58 | 110,418 | -0.13(-0.11%) |
Jul 05, 2022 | 116.34 | 117.80 | 114.52 | 117.71 | 145,863 | -0.63(-0.53%) |