Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.67 | 103.82 | 101.57 | 101.61 | 11,426 | -1.02(-1.00%) |
Sep 29, 2022 | 102.25 | 103.25 | 102.01 | 102.64 | 8,003 | -2.17(-2.07%) |
Sep 28, 2022 | 103.57 | 105.23 | 102.94 | 104.81 | 10,137 | +2.55(+2.49%) |
Sep 27, 2022 | 103.44 | 103.91 | 101.78 | 102.26 | 9,561 | -0.19(-0.18%) |
Sep 26, 2022 | 104.04 | 104.42 | 102.19 | 102.45 | 11,666 | -1.48(-1.43%) |
Sep 23, 2022 | 103.55 | 103.93 | 102.78 | 103.93 | 10,125 | -1.85(-1.75%) |
Sep 22, 2022 | 106.24 | 106.32 | 105.74 | 105.79 | 5,137 | -1.90(-1.77%) |
Sep 21, 2022 | 110.22 | 111.03 | 107.64 | 107.69 | 7,261 | -1.73(-1.58%) |
Sep 20, 2022 | 110.44 | 110.44 | 108.91 | 109.41 | 4,855 | -1.83(-1.65%) |
Sep 19, 2022 | 109.66 | 111.27 | 109.66 | 111.25 | 4,133 | +0.70(+0.64%) |
Sep 16, 2022 | 109.88 | 110.54 | 109.78 | 110.54 | 2,530 | -1.49(-1.33%) |
Sep 15, 2022 | 112.71 | 112.85 | 111.72 | 112.03 | 4,317 | -0.88(-0.78%) |
Sep 14, 2022 | 112.76 | 113.02 | 112.54 | 112.92 | 6,454 | +0.01(+0.01%) |
Sep 13, 2022 | 114.90 | 114.90 | 112.88 | 112.91 | 5,620 | -4.59(-3.90%) |
Sep 12, 2022 | 117.54 | 117.56 | 116.86 | 117.49 | 8,870 | +1.03(+0.88%) |
Sep 09, 2022 | 115.94 | 116.58 | 115.94 | 116.47 | 2,171 | +2.01(+1.75%) |
Sep 08, 2022 | 112.53 | 114.50 | 112.53 | 114.46 | 5,985 | +1.16(+1.02%) |
Sep 07, 2022 | 111.25 | 113.42 | 111.25 | 113.30 | 4,545 | +2.50(+2.26%) |
Sep 06, 2022 | 111.12 | 111.52 | 110.51 | 110.80 | 8,741 | -0.35(-0.31%) |
Sep 02, 2022 | 113.07 | 113.33 | 110.78 | 111.15 | 5,880 | -0.82(-0.74%) |
Sep 01, 2022 | 111.44 | 111.97 | 110.48 | 111.97 | 14,424 | -0.39(-0.35%) |
Aug 31, 2022 | 113.56 | 113.56 | 112.27 | 112.36 | 5,355 | -0.76(-0.67%) |
Aug 30, 2022 | 113.63 | 113.63 | 112.80 | 113.12 | 4,865 | -1.22(-1.07%) |
Aug 29, 2022 | 114.30 | 115.30 | 114.30 | 114.34 | 3,619 | -0.77(-0.67%) |
Aug 26, 2022 | 118.99 | 118.99 | 115.11 | 115.11 | 6,172 | -3.90(-3.28%) |
Aug 25, 2022 | 118.05 | 119.01 | 117.99 | 119.01 | 2,787 | +1.79(+1.53%) |
Aug 24, 2022 | 117.04 | 117.50 | 116.88 | 117.21 | 5,937 | +0.74(+0.63%) |
Aug 23, 2022 | 116.82 | 117.03 | 116.47 | 116.47 | 4,829 | -0.12(-0.10%) |
Aug 22, 2022 | 117.45 | 117.58 | 116.43 | 116.59 | 4,343 | -2.75(-2.30%) |
Aug 19, 2022 | 119.52 | 119.62 | 119.23 | 119.34 | 2,538 | -2.05(-1.68%) |
Aug 18, 2022 | 121.10 | 121.38 | 120.83 | 121.38 | 2,393 | +0.23(+0.19%) |
Aug 17, 2022 | 121.04 | 121.85 | 120.57 | 121.15 | 2,638 | -1.61(-1.31%) |
Aug 16, 2022 | 122.75 | 123.22 | 122.62 | 122.76 | 3,445 | +0.30(+0.25%) |
Aug 15, 2022 | 122.41 | 122.56 | 122.33 | 122.46 | 2,265 | +0.30(+0.25%) |
Aug 12, 2022 | 120.70 | 122.23 | 120.70 | 122.16 | 5,687 | +2.03(+1.69%) |
Aug 11, 2022 | 121.34 | 121.34 | 120.03 | 120.13 | 5,905 | +0.19(+0.16%) |
Aug 10, 2022 | 119.38 | 119.94 | 119.38 | 119.94 | 2,335 | +3.09(+2.64%) |
Aug 09, 2022 | 116.74 | 116.96 | 116.66 | 116.85 | 2,773 | -1.14(-0.96%) |
Aug 08, 2022 | 119.02 | 119.23 | 117.99 | 117.99 | 7,133 | +0.55(+0.47%) |
Aug 05, 2022 | 115.73 | 117.50 | 115.73 | 117.44 | 30,862 | +0.40(+0.34%) |
Aug 04, 2022 | 116.90 | 117.29 | 116.87 | 117.04 | 6,354 | -0.16(-0.13%) |
Aug 03, 2022 | 116.32 | 117.40 | 116.21 | 117.19 | 10,377 | +1.57(+1.36%) |
Aug 02, 2022 | 115.16 | 116.78 | 115.16 | 115.62 | 5,107 | -0.32(-0.28%) |
Aug 01, 2022 | 115.04 | 116.39 | 115.04 | 115.94 | 5,739 | -0.12(-0.10%) |
Jul 29, 2022 | 115.45 | 116.17 | 114.99 | 116.06 | 2,686 | +1.10(+0.96%) |
Jul 28, 2022 | 112.69 | 114.96 | 112.40 | 114.96 | 7,282 | +1.67(+1.48%) |
Jul 27, 2022 | 111.64 | 113.29 | 111.64 | 113.28 | 5,358 | +2.52(+2.28%) |
Jul 26, 2022 | 110.80 | 110.95 | 110.62 | 110.76 | 5,091 | -1.38(-1.23%) |
Jul 25, 2022 | 111.86 | 112.38 | 111.56 | 112.14 | 4,549 | +0.19(+0.17%) |
Jul 22, 2022 | 113.18 | 113.18 | 111.44 | 111.95 | 5,574 | -1.28(-1.13%) |
Jul 21, 2022 | 112.10 | 113.24 | 111.86 | 113.24 | 6,890 | +1.05(+0.93%) |
Jul 20, 2022 | 112.38 | 112.39 | 111.43 | 112.19 | 5,057 | +1.26(+1.13%) |
Jul 19, 2022 | 109.34 | 110.97 | 109.34 | 110.93 | 3,290 | +3.15(+2.92%) |
Jul 18, 2022 | 109.28 | 109.28 | 107.55 | 107.78 | 8,143 | -0.43(-0.39%) |
Jul 15, 2022 | 106.58 | 108.21 | 106.58 | 108.21 | 6,873 | +2.16(+2.04%) |
Jul 14, 2022 | 104.90 | 106.12 | 104.90 | 106.05 | 10,972 | -1.03(-0.96%) |
Jul 13, 2022 | 106.61 | 107.73 | 106.34 | 107.08 | 8,511 | -0.62(-0.57%) |
Jul 12, 2022 | 108.38 | 108.95 | 107.20 | 107.69 | 5,318 | -0.66(-0.61%) |
Jul 11, 2022 | 108.75 | 108.76 | 108.32 | 108.36 | 8,534 | -1.45(-1.32%) |
Jul 08, 2022 | 110.10 | 110.58 | 109.46 | 109.81 | 10,651 | -0.44(-0.40%) |
Jul 07, 2022 | 109.36 | 110.36 | 109.20 | 110.25 | 5,271 | +1.99(+1.84%) |
Jul 06, 2022 | 107.88 | 108.61 | 107.55 | 108.26 | 10,918 | -0.18(-0.17%) |
Jul 05, 2022 | 106.14 | 108.44 | 105.95 | 108.44 | 9,727 | +0.29(+0.27%) |