Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.67 | 103.81 | 101.56 | 101.60 | 11,427 | -1.02(-1.00%) |
Sep 29, 2022 | 102.24 | 103.24 | 102.00 | 102.63 | 8,004 | -2.17(-2.07%) |
Sep 28, 2022 | 103.56 | 105.22 | 102.93 | 104.80 | 10,138 | +2.54(+2.49%) |
Sep 27, 2022 | 103.44 | 103.90 | 101.77 | 102.26 | 9,561 | -0.19(-0.18%) |
Sep 26, 2022 | 104.03 | 104.41 | 102.18 | 102.44 | 11,667 | -1.48(-1.43%) |
Sep 23, 2022 | 103.54 | 103.93 | 102.77 | 103.93 | 10,126 | -1.85(-1.75%) |
Sep 22, 2022 | 106.23 | 106.31 | 105.73 | 105.78 | 5,138 | -1.90(-1.77%) |
Sep 21, 2022 | 110.21 | 111.03 | 107.63 | 107.68 | 7,262 | -1.73(-1.58%) |
Sep 20, 2022 | 110.43 | 110.43 | 108.90 | 109.41 | 4,855 | -1.83(-1.65%) |
Sep 19, 2022 | 109.65 | 111.26 | 109.65 | 111.24 | 4,133 | +0.70(+0.64%) |
Sep 16, 2022 | 109.87 | 110.53 | 109.77 | 110.53 | 2,530 | -1.49(-1.33%) |
Sep 15, 2022 | 112.70 | 112.84 | 111.71 | 112.02 | 4,318 | -0.88(-0.78%) |
Sep 14, 2022 | 112.75 | 113.01 | 112.53 | 112.91 | 6,454 | +0.01(+0.01%) |
Sep 13, 2022 | 114.89 | 114.89 | 112.87 | 112.90 | 5,620 | -4.59(-3.91%) |
Sep 12, 2022 | 117.53 | 117.55 | 116.85 | 117.48 | 8,870 | +1.03(+0.88%) |
Sep 09, 2022 | 115.93 | 116.57 | 115.93 | 116.46 | 2,171 | +2.01(+1.75%) |
Sep 08, 2022 | 112.52 | 114.49 | 112.52 | 114.45 | 5,985 | +1.15(+1.02%) |
Sep 07, 2022 | 111.24 | 113.41 | 111.24 | 113.29 | 4,546 | +2.50(+2.26%) |
Sep 06, 2022 | 111.11 | 111.51 | 110.50 | 110.79 | 8,741 | -0.35(-0.31%) |
Sep 02, 2022 | 113.06 | 113.32 | 110.77 | 111.14 | 5,880 | -0.82(-0.74%) |
Sep 01, 2022 | 111.43 | 111.97 | 110.47 | 111.97 | 14,425 | -0.39(-0.35%) |
Aug 31, 2022 | 113.55 | 113.55 | 112.26 | 112.35 | 5,355 | -0.76(-0.67%) |
Aug 30, 2022 | 113.62 | 113.62 | 112.79 | 113.11 | 4,865 | -1.22(-1.07%) |
Aug 29, 2022 | 114.29 | 115.29 | 114.29 | 114.33 | 3,620 | -0.77(-0.67%) |
Aug 26, 2022 | 118.98 | 118.98 | 115.10 | 115.10 | 6,173 | -3.90(-3.28%) |
Aug 25, 2022 | 118.04 | 119.00 | 117.98 | 119.00 | 2,788 | +1.79(+1.53%) |
Aug 24, 2022 | 117.03 | 117.49 | 116.87 | 117.20 | 5,938 | +0.74(+0.63%) |
Aug 23, 2022 | 116.81 | 117.02 | 116.47 | 116.47 | 4,829 | -0.12(-0.10%) |
Aug 22, 2022 | 117.44 | 117.57 | 116.42 | 116.58 | 4,344 | -2.75(-2.30%) |
Aug 19, 2022 | 119.51 | 119.61 | 119.22 | 119.33 | 2,538 | -2.05(-1.68%) |
Aug 18, 2022 | 121.09 | 121.37 | 120.82 | 121.37 | 2,393 | +0.23(+0.19%) |
Aug 17, 2022 | 121.03 | 121.84 | 120.56 | 121.14 | 2,638 | -1.61(-1.31%) |
Aug 16, 2022 | 122.74 | 123.20 | 122.61 | 122.75 | 3,446 | +0.30(+0.25%) |
Aug 15, 2022 | 122.40 | 122.55 | 122.32 | 122.45 | 2,265 | +0.30(+0.25%) |
Aug 12, 2022 | 120.69 | 122.22 | 120.69 | 122.15 | 5,687 | +2.03(+1.69%) |
Aug 11, 2022 | 121.33 | 121.33 | 120.02 | 120.12 | 5,906 | +0.19(+0.16%) |
Aug 10, 2022 | 119.36 | 119.93 | 119.36 | 119.93 | 2,335 | +3.08(+2.64%) |
Aug 09, 2022 | 116.73 | 116.95 | 116.65 | 116.84 | 2,773 | -1.13(-0.96%) |
Aug 08, 2022 | 119.01 | 119.22 | 117.98 | 117.98 | 7,134 | +0.55(+0.47%) |
Aug 05, 2022 | 115.72 | 117.49 | 115.72 | 117.42 | 30,864 | +0.40(+0.34%) |
Aug 04, 2022 | 116.89 | 117.28 | 116.86 | 117.03 | 6,354 | -0.16(-0.13%) |
Aug 03, 2022 | 116.31 | 117.39 | 116.20 | 117.18 | 10,378 | +1.57(+1.36%) |
Aug 02, 2022 | 115.15 | 116.78 | 115.15 | 115.61 | 5,108 | -0.32(-0.28%) |
Aug 01, 2022 | 115.03 | 116.38 | 115.03 | 115.93 | 5,740 | -0.12(-0.10%) |
Jul 29, 2022 | 115.44 | 116.17 | 114.98 | 116.05 | 2,687 | +1.10(+0.96%) |
Jul 28, 2022 | 112.68 | 114.95 | 112.39 | 114.95 | 7,282 | +1.67(+1.48%) |
Jul 27, 2022 | 111.63 | 113.28 | 111.63 | 113.28 | 5,358 | +2.52(+2.28%) |
Jul 26, 2022 | 110.79 | 110.94 | 110.61 | 110.75 | 5,091 | -1.38(-1.23%) |
Jul 25, 2022 | 111.85 | 112.37 | 111.55 | 112.13 | 4,550 | +0.18(+0.16%) |
Jul 22, 2022 | 113.17 | 113.17 | 111.43 | 111.95 | 5,575 | -1.28(-1.13%) |
Jul 21, 2022 | 112.09 | 113.23 | 111.85 | 113.23 | 6,890 | +1.05(+0.93%) |
Jul 20, 2022 | 112.37 | 112.38 | 111.42 | 112.18 | 5,057 | +1.26(+1.13%) |
Jul 19, 2022 | 109.33 | 110.96 | 109.33 | 110.92 | 3,290 | +3.15(+2.92%) |
Jul 18, 2022 | 109.27 | 109.27 | 107.54 | 107.78 | 8,143 | -0.43(-0.39%) |
Jul 15, 2022 | 106.57 | 108.20 | 106.57 | 108.20 | 6,874 | +2.16(+2.04%) |
Jul 14, 2022 | 104.89 | 106.11 | 104.89 | 106.04 | 10,973 | -1.03(-0.96%) |
Jul 13, 2022 | 106.60 | 107.72 | 106.33 | 107.07 | 8,511 | -0.62(-0.57%) |
Jul 12, 2022 | 108.37 | 108.94 | 107.19 | 107.69 | 5,318 | -0.66(-0.61%) |
Jul 11, 2022 | 108.75 | 108.75 | 108.31 | 108.35 | 8,535 | -1.45(-1.33%) |
Jul 08, 2022 | 110.09 | 110.57 | 109.45 | 109.80 | 10,652 | -0.44(-0.40%) |
Jul 07, 2022 | 109.35 | 110.35 | 109.19 | 110.24 | 5,272 | +1.99(+1.84%) |
Jul 06, 2022 | 107.87 | 108.60 | 107.54 | 108.25 | 10,919 | -0.18(-0.17%) |
Jul 05, 2022 | 106.13 | 108.44 | 105.94 | 108.44 | 9,728 | +0.29(+0.27%) |