Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 93.16 | 94.45 | 92.02 | 94.08 | 3,218,654 | +2.15(+2.34%) |
Sep 29, 2022 | 93.26 | 93.80 | 91.13 | 91.92 | 2,515,167 | -2.71(-2.87%) |
Sep 28, 2022 | 93.15 | 94.97 | 91.53 | 94.63 | 2,555,315 | +1.94(+2.09%) |
Sep 27, 2022 | 97.30 | 98.26 | 92.51 | 92.70 | 2,446,270 | -3.84(-3.98%) |
Sep 26, 2022 | 97.56 | 98.33 | 95.16 | 96.54 | 2,274,163 | -1.48(-1.51%) |
Sep 23, 2022 | 100.21 | 100.64 | 96.92 | 98.02 | 3,530,430 | -3.86(-3.79%) |
Sep 22, 2022 | 102.25 | 102.69 | 100.69 | 101.88 | 3,162,361 | -1.31(-1.27%) |
Sep 21, 2022 | 104.59 | 106.14 | 103.15 | 103.19 | 2,317,296 | -0.91(-0.88%) |
Sep 20, 2022 | 104.54 | 105.69 | 103.36 | 104.10 | 2,635,328 | -1.33(-1.26%) |
Sep 19, 2022 | 105.34 | 106.09 | 104.13 | 105.43 | 2,574,213 | -0.88(-0.83%) |
Sep 16, 2022 | 106.82 | 106.82 | 105.29 | 106.31 | 3,956,164 | +0.18(+0.17%) |
Sep 15, 2022 | 109.99 | 110.28 | 106.13 | 106.13 | 2,078,405 | -3.97(-3.61%) |
Sep 14, 2022 | 111.63 | 112.29 | 109.46 | 110.11 | 1,494,044 | -2.72(-2.41%) |
Sep 13, 2022 | 116.42 | 116.86 | 112.43 | 112.83 | 1,785,113 | -6.18(-5.19%) |
Sep 12, 2022 | 117.09 | 119.20 | 117.08 | 119.00 | 1,442,981 | +2.16(+1.85%) |
Sep 09, 2022 | 115.42 | 117.25 | 114.81 | 116.85 | 1,087,305 | +1.68(+1.46%) |
Sep 08, 2022 | 113.94 | 115.71 | 113.76 | 115.17 | 1,093,739 | +0.68(+0.59%) |
Sep 07, 2022 | 112.48 | 114.77 | 112.06 | 114.49 | 1,228,175 | +2.48(+2.21%) |
Sep 06, 2022 | 111.29 | 112.64 | 110.38 | 112.01 | 1,455,946 | +0.96(+0.86%) |
Sep 02, 2022 | 115.67 | 116.43 | 110.81 | 111.05 | 1,667,665 | -3.49(-3.05%) |
Sep 01, 2022 | 115.25 | 115.64 | 113.21 | 114.55 | 1,286,884 | -1.53(-1.32%) |
Aug 31, 2022 | 117.22 | 118.49 | 116.02 | 116.08 | 1,932,339 | -0.17(-0.15%) |
Aug 30, 2022 | 116.42 | 117.39 | 115.44 | 116.25 | 1,070,190 | -0.15(-0.13%) |
Aug 29, 2022 | 117.24 | 117.87 | 115.96 | 116.39 | 853,704 | -1.22(-1.04%) |
Aug 26, 2022 | 120.81 | 121.12 | 117.52 | 117.62 | 1,291,881 | -3.02(-2.51%) |
Aug 25, 2022 | 118.86 | 120.70 | 118.04 | 120.64 | 999,065 | +2.68(+2.27%) |
Aug 24, 2022 | 117.35 | 119.79 | 116.97 | 117.96 | 1,288,340 | +0.41(+0.35%) |
Aug 23, 2022 | 118.58 | 118.58 | 115.82 | 117.55 | 1,842,485 | -1.33(-1.12%) |
Aug 22, 2022 | 121.86 | 122.43 | 118.79 | 118.88 | 1,260,234 | -3.50(-2.86%) |
Aug 19, 2022 | 123.24 | 123.88 | 121.60 | 122.39 | 1,130,557 | -0.66(-0.53%) |
Aug 18, 2022 | 124.11 | 124.26 | 121.81 | 123.04 | 1,198,458 | -1.09(-0.88%) |
Aug 17, 2022 | 125.35 | 125.99 | 124.00 | 124.13 | 1,352,748 | -2.18(-1.72%) |
Aug 16, 2022 | 124.04 | 126.94 | 123.58 | 126.31 | 994,547 | +1.34(+1.07%) |
Aug 15, 2022 | 123.23 | 125.85 | 123.22 | 124.97 | 1,125,808 | +1.58(+1.28%) |
Aug 12, 2022 | 122.11 | 123.58 | 121.74 | 123.39 | 1,278,677 | +2.24(+1.85%) |
Aug 11, 2022 | 125.09 | 125.10 | 120.85 | 121.15 | 1,013,841 | -3.26(-2.62%) |
Aug 10, 2022 | 123.98 | 125.00 | 123.13 | 124.40 | 1,782,490 | +2.18(+1.78%) |
Aug 09, 2022 | 122.92 | 123.49 | 121.80 | 122.23 | 1,348,272 | -0.75(-0.61%) |
Aug 08, 2022 | 122.98 | 124.55 | 122.23 | 122.98 | 1,567,880 | +1.42(+1.17%) |
Aug 05, 2022 | 120.48 | 121.72 | 119.74 | 121.56 | 1,195,114 | +0.03(+0.02%) |
Aug 04, 2022 | 121.73 | 121.99 | 120.70 | 121.53 | 1,509,116 | +0.06(+0.05%) |
Aug 03, 2022 | 122.06 | 123.16 | 121.29 | 121.47 | 1,841,193 | +0.10(+0.09%) |
Aug 02, 2022 | 122.39 | 124.82 | 121.27 | 121.37 | 2,452,020 | -1.19(-0.97%) |
Aug 01, 2022 | 123.74 | 124.17 | 122.08 | 122.56 | 1,379,320 | -1.79(-1.44%) |
Jul 29, 2022 | 128.53 | 128.53 | 123.26 | 124.36 | 3,627,870 | -4.21(-3.27%) |
Jul 28, 2022 | 122.91 | 129.65 | 122.17 | 128.56 | 2,363,427 | +7.25(+5.97%) |
Jul 27, 2022 | 119.72 | 121.62 | 119.57 | 121.31 | 2,144,658 | +1.60(+1.33%) |
Jul 26, 2022 | 119.43 | 120.98 | 118.93 | 119.72 | 1,252,665 | +0.37(+0.31%) |
Jul 25, 2022 | 119.23 | 120.60 | 118.16 | 119.35 | 1,797,585 | -0.28(-0.23%) |
Jul 22, 2022 | 118.31 | 120.03 | 117.58 | 119.63 | 1,473,687 | +2.18(+1.85%) |
Jul 21, 2022 | 115.95 | 117.64 | 115.02 | 117.46 | 1,816,231 | +1.67(+1.44%) |
Jul 20, 2022 | 116.04 | 118.06 | 115.41 | 115.78 | 1,275,295 | -0.29(-0.25%) |
Jul 19, 2022 | 113.64 | 116.12 | 112.63 | 116.08 | 2,089,159 | +3.42(+3.03%) |
Jul 18, 2022 | 114.04 | 114.21 | 112.32 | 112.66 | 1,339,910 | -0.93(-0.82%) |
Jul 15, 2022 | 115.17 | 115.63 | 112.87 | 113.59 | 1,467,778 | -0.05(-0.04%) |
Jul 14, 2022 | 113.60 | 114.89 | 113.27 | 113.64 | 1,257,708 | -1.72(-1.49%) |
Jul 13, 2022 | 114.87 | 116.88 | 114.37 | 115.35 | 1,021,322 | -1.40(-1.20%) |
Jul 12, 2022 | 118.63 | 119.08 | 115.99 | 116.75 | 980,141 | -2.23(-1.87%) |
Jul 11, 2022 | 117.95 | 119.41 | 116.74 | 118.98 | 866,729 | +0.37(+0.31%) |
Jul 08, 2022 | 119.72 | 120.14 | 118.18 | 118.61 | 1,015,866 | -1.97(-1.64%) |
Jul 07, 2022 | 120.47 | 121.56 | 119.83 | 120.58 | 912,959 | +0.03(+0.02%) |
Jul 06, 2022 | 121.64 | 123.24 | 120.29 | 120.56 | 1,188,024 | -0.15(-0.12%) |
Jul 05, 2022 | 122.30 | 122.35 | 117.75 | 120.70 | 2,313,484 | -2.84(-2.29%) |