Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.71 | 111.16 | 107.02 | 107.29 | 111,985 | -1.26(-1.16%) |
Sep 29, 2022 | 109.61 | 109.61 | 107.26 | 108.55 | 99,217 | -1.91(-1.73%) |
Sep 28, 2022 | 109.10 | 111.35 | 108.03 | 110.46 | 67,642 | +2.33(+2.15%) |
Sep 27, 2022 | 111.28 | 111.60 | 106.77 | 108.13 | 111,019 | -2.53(-2.29%) |
Sep 26, 2022 | 109.72 | 111.40 | 109.12 | 110.67 | 142,288 | +1.31(+1.19%) |
Sep 23, 2022 | 110.22 | 110.32 | 108.77 | 109.36 | 75,129 | -2.16(-1.94%) |
Sep 22, 2022 | 114.09 | 114.09 | 111.41 | 111.52 | 99,519 | -2.44(-2.14%) |
Sep 21, 2022 | 116.64 | 117.11 | 113.68 | 113.96 | 65,788 | -1.51(-1.31%) |
Sep 20, 2022 | 115.66 | 116.05 | 114.27 | 115.47 | 63,639 | -1.33(-1.13%) |
Sep 19, 2022 | 114.33 | 117.37 | 114.12 | 116.79 | 71,580 | +1.36(+1.17%) |
Sep 16, 2022 | 116.20 | 116.49 | 114.59 | 115.44 | 200,919 | -1.95(-1.66%) |
Sep 15, 2022 | 117.43 | 118.50 | 116.16 | 117.39 | 74,070 | -0.51(-0.43%) |
Sep 14, 2022 | 118.23 | 119.33 | 116.88 | 117.90 | 87,790 | -0.90(-0.76%) |
Sep 13, 2022 | 120.21 | 121.51 | 118.21 | 118.81 | 78,023 | -2.39(-1.97%) |
Sep 12, 2022 | 120.69 | 121.68 | 120.11 | 121.19 | 49,770 | +0.80(+0.66%) |
Sep 09, 2022 | 117.27 | 120.66 | 117.23 | 120.40 | 83,584 | +2.97(+2.52%) |
Sep 08, 2022 | 116.08 | 118.17 | 115.49 | 117.43 | 60,566 | +0.08(+0.07%) |
Sep 07, 2022 | 114.88 | 117.66 | 114.88 | 117.35 | 68,999 | +2.96(+2.59%) |
Sep 06, 2022 | 114.43 | 115.02 | 112.64 | 114.39 | 67,201 | +0.84(+0.74%) |
Sep 02, 2022 | 116.66 | 116.66 | 112.98 | 113.55 | 78,551 | -1.91(-1.65%) |
Sep 01, 2022 | 115.85 | 115.85 | 113.77 | 115.46 | 58,637 | -1.24(-1.06%) |
Aug 31, 2022 | 118.27 | 118.27 | 116.26 | 116.69 | 67,197 | -0.81(-0.69%) |
Aug 30, 2022 | 119.39 | 119.39 | 116.54 | 117.50 | 56,506 | -1.10(-0.93%) |
Aug 29, 2022 | 118.43 | 119.11 | 117.11 | 118.60 | 49,009 | -1.00(-0.84%) |
Aug 26, 2022 | 125.25 | 125.25 | 119.55 | 119.60 | 51,223 | -5.79(-4.62%) |
Aug 25, 2022 | 124.62 | 125.39 | 124.07 | 125.39 | 41,360 | +1.59(+1.29%) |
Aug 24, 2022 | 123.21 | 124.54 | 122.94 | 123.80 | 43,789 | +0.22(+0.17%) |
Aug 23, 2022 | 125.11 | 126.65 | 122.72 | 123.59 | 87,941 | -2.19(-1.74%) |
Aug 22, 2022 | 127.70 | 129.31 | 125.48 | 125.78 | 72,249 | -2.88(-2.24%) |
Aug 19, 2022 | 129.65 | 129.65 | 127.40 | 128.65 | 105,970 | -0.81(-0.62%) |
Aug 18, 2022 | 128.96 | 129.77 | 128.27 | 129.46 | 104,206 | +0.11(+0.08%) |
Aug 17, 2022 | 129.98 | 130.04 | 128.75 | 129.35 | 60,366 | -0.84(-0.65%) |
Aug 16, 2022 | 129.14 | 130.47 | 128.47 | 130.19 | 92,715 | +0.68(+0.52%) |
Aug 15, 2022 | 127.85 | 129.98 | 127.71 | 129.52 | 69,788 | +0.89(+0.69%) |
Aug 12, 2022 | 127.08 | 128.71 | 125.61 | 128.62 | 78,055 | +2.59(+2.06%) |
Aug 11, 2022 | 124.61 | 127.23 | 124.61 | 126.03 | 67,061 | +1.79(+1.44%) |
Aug 10, 2022 | 124.42 | 125.83 | 122.61 | 124.24 | 118,776 | +1.04(+0.84%) |
Aug 09, 2022 | 125.49 | 125.49 | 122.60 | 123.20 | 133,194 | -1.66(-1.33%) |
Aug 08, 2022 | 124.82 | 125.83 | 124.08 | 124.87 | 64,645 | +1.24(+1.01%) |
Aug 05, 2022 | 122.40 | 124.11 | 122.40 | 123.62 | 53,520 | -0.14(-0.11%) |
Aug 04, 2022 | 124.42 | 124.59 | 123.41 | 123.76 | 67,592 | -0.31(-0.25%) |
Aug 03, 2022 | 123.08 | 125.53 | 123.08 | 124.07 | 62,438 | +1.29(+1.05%) |
Aug 02, 2022 | 124.59 | 126.31 | 122.17 | 122.78 | 119,456 | -2.95(-2.35%) |
Aug 01, 2022 | 125.86 | 126.80 | 124.36 | 125.74 | 95,704 | +0.18(+0.14%) |
Jul 29, 2022 | 121.71 | 126.46 | 120.12 | 125.56 | 247,733 | +4.72(+3.90%) |
Jul 28, 2022 | 128.80 | 128.80 | 119.83 | 120.85 | 152,829 | -7.55(-5.88%) |
Jul 27, 2022 | 127.19 | 129.22 | 126.08 | 128.40 | 131,429 | +1.88(+1.49%) |
Jul 26, 2022 | 125.91 | 126.69 | 124.92 | 126.52 | 115,742 | +0.14(+0.11%) |
Jul 25, 2022 | 126.92 | 126.96 | 125.39 | 126.38 | 104,914 | +0.13(+0.10%) |
Jul 22, 2022 | 125.98 | 126.87 | 125.23 | 126.26 | 41,881 | +0.00(+0.00%) |
Jul 21, 2022 | 124.08 | 126.31 | 124.00 | 126.26 | 58,120 | +1.29(+1.03%) |
Jul 20, 2022 | 124.66 | 125.07 | 124.00 | 124.97 | 102,421 | +0.84(+0.68%) |
Jul 19, 2022 | 120.62 | 124.20 | 120.19 | 124.12 | 75,778 | +4.27(+3.56%) |
Jul 18, 2022 | 121.43 | 121.48 | 119.55 | 119.86 | 86,703 | -0.16(-0.13%) |
Jul 15, 2022 | 119.85 | 120.36 | 118.61 | 120.01 | 64,444 | +2.05(+1.74%) |
Jul 14, 2022 | 116.90 | 118.27 | 115.75 | 117.96 | 71,174 | -0.42(-0.35%) |
Jul 13, 2022 | 118.83 | 119.27 | 115.43 | 118.38 | 75,481 | -2.12(-1.76%) |
Jul 12, 2022 | 120.94 | 122.03 | 119.14 | 120.50 | 91,511 | -0.54(-0.44%) |
Jul 11, 2022 | 120.07 | 121.14 | 119.95 | 121.04 | 132,247 | +0.23(+0.19%) |
Jul 08, 2022 | 120.85 | 121.39 | 119.68 | 120.81 | 71,493 | -0.49(-0.40%) |
Jul 07, 2022 | 120.17 | 121.71 | 120.17 | 121.30 | 55,209 | +1.08(+0.90%) |
Jul 06, 2022 | 119.94 | 120.76 | 119.58 | 120.22 | 121,831 | -0.42(-0.35%) |
Jul 05, 2022 | 117.33 | 121.00 | 117.27 | 120.64 | 111,190 | +1.24(+1.04%) |