Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 93.08 | 94.37 | 91.93 | 93.99 | 3,221,615 | +2.15(+2.34%) |
Sep 29, 2022 | 93.17 | 93.71 | 91.05 | 91.84 | 2,517,481 | -2.71(-2.87%) |
Sep 28, 2022 | 93.07 | 94.88 | 91.45 | 94.55 | 2,557,665 | +1.93(+2.09%) |
Sep 27, 2022 | 97.21 | 98.17 | 92.42 | 92.61 | 2,448,520 | -3.84(-3.98%) |
Sep 26, 2022 | 97.47 | 98.24 | 95.07 | 96.45 | 2,276,255 | -1.48(-1.51%) |
Sep 23, 2022 | 100.12 | 100.55 | 96.83 | 97.93 | 3,533,677 | -3.86(-3.79%) |
Sep 22, 2022 | 102.16 | 102.59 | 100.59 | 101.79 | 3,165,269 | -1.31(-1.27%) |
Sep 21, 2022 | 104.50 | 106.04 | 103.06 | 103.10 | 2,319,428 | -0.91(-0.87%) |
Sep 20, 2022 | 104.44 | 105.60 | 103.27 | 104.00 | 2,637,752 | -1.33(-1.26%) |
Sep 19, 2022 | 105.25 | 106.00 | 104.04 | 105.33 | 2,576,581 | -0.88(-0.83%) |
Sep 16, 2022 | 106.72 | 106.72 | 105.19 | 106.21 | 3,959,803 | +0.18(+0.17%) |
Sep 15, 2022 | 109.89 | 110.18 | 106.03 | 106.03 | 2,080,317 | -3.97(-3.61%) |
Sep 14, 2022 | 111.53 | 112.18 | 109.36 | 110.00 | 1,495,418 | -2.72(-2.41%) |
Sep 13, 2022 | 116.32 | 116.76 | 112.33 | 112.72 | 1,786,755 | -6.17(-5.19%) |
Sep 12, 2022 | 116.98 | 119.09 | 116.97 | 118.90 | 1,444,308 | +2.16(+1.85%) |
Sep 09, 2022 | 115.31 | 117.14 | 114.70 | 116.74 | 1,088,305 | +1.68(+1.46%) |
Sep 08, 2022 | 113.83 | 115.60 | 113.65 | 115.06 | 1,094,745 | +0.67(+0.59%) |
Sep 07, 2022 | 112.38 | 114.67 | 111.95 | 114.38 | 1,229,305 | +2.48(+2.21%) |
Sep 06, 2022 | 111.19 | 112.54 | 110.28 | 111.91 | 1,457,285 | +0.96(+0.86%) |
Sep 02, 2022 | 115.57 | 116.33 | 110.71 | 110.95 | 1,669,199 | -3.49(-3.05%) |
Sep 01, 2022 | 115.14 | 115.53 | 113.11 | 114.44 | 1,288,068 | -1.53(-1.32%) |
Aug 31, 2022 | 117.11 | 118.39 | 115.91 | 115.97 | 1,934,116 | -0.17(-0.15%) |
Aug 30, 2022 | 116.32 | 117.28 | 115.33 | 116.14 | 1,071,174 | -0.15(-0.13%) |
Aug 29, 2022 | 117.13 | 117.76 | 115.86 | 116.29 | 854,490 | -1.22(-1.04%) |
Aug 26, 2022 | 120.70 | 121.01 | 117.41 | 117.51 | 1,293,069 | -3.02(-2.51%) |
Aug 25, 2022 | 118.75 | 120.59 | 117.93 | 120.53 | 999,984 | +2.67(+2.27%) |
Aug 24, 2022 | 117.25 | 119.68 | 116.86 | 117.86 | 1,289,525 | +0.41(+0.35%) |
Aug 23, 2022 | 118.47 | 118.47 | 115.72 | 117.44 | 1,844,180 | -1.33(-1.12%) |
Aug 22, 2022 | 121.75 | 122.31 | 118.68 | 118.77 | 1,261,393 | -3.50(-2.86%) |
Aug 19, 2022 | 123.13 | 123.76 | 121.48 | 122.27 | 1,131,597 | -0.66(-0.53%) |
Aug 18, 2022 | 124.00 | 124.15 | 121.70 | 122.93 | 1,199,561 | -1.09(-0.88%) |
Aug 17, 2022 | 125.24 | 125.88 | 123.89 | 124.02 | 1,353,992 | -2.18(-1.72%) |
Aug 16, 2022 | 123.92 | 126.82 | 123.46 | 126.19 | 995,462 | +1.34(+1.07%) |
Aug 15, 2022 | 123.12 | 125.73 | 123.11 | 124.85 | 1,126,844 | +1.58(+1.28%) |
Aug 12, 2022 | 122.00 | 123.46 | 121.63 | 123.28 | 1,279,853 | +2.24(+1.85%) |
Aug 11, 2022 | 124.97 | 124.99 | 120.73 | 121.03 | 1,014,773 | -3.26(-2.62%) |
Aug 10, 2022 | 123.87 | 124.88 | 123.01 | 124.29 | 1,784,129 | +2.18(+1.78%) |
Aug 09, 2022 | 122.81 | 123.38 | 121.69 | 122.11 | 1,349,512 | -0.75(-0.61%) |
Aug 08, 2022 | 122.86 | 124.43 | 122.12 | 122.86 | 1,569,322 | +1.42(+1.17%) |
Aug 05, 2022 | 120.37 | 121.61 | 119.63 | 121.45 | 1,196,213 | +0.03(+0.02%) |
Aug 04, 2022 | 121.62 | 121.88 | 120.59 | 121.42 | 1,510,504 | +0.06(+0.05%) |
Aug 03, 2022 | 121.94 | 123.04 | 121.17 | 121.36 | 1,842,887 | +0.10(+0.08%) |
Aug 02, 2022 | 122.28 | 124.70 | 121.16 | 121.26 | 2,454,275 | -1.19(-0.97%) |
Aug 01, 2022 | 123.62 | 124.05 | 121.97 | 122.45 | 1,380,589 | -1.79(-1.44%) |
Jul 29, 2022 | 128.42 | 128.42 | 123.14 | 124.24 | 3,631,207 | -4.20(-3.27%) |
Jul 28, 2022 | 122.80 | 129.53 | 122.06 | 128.44 | 2,365,601 | +7.24(+5.97%) |
Jul 27, 2022 | 119.61 | 121.50 | 119.46 | 121.20 | 2,146,630 | +1.59(+1.33%) |
Jul 26, 2022 | 119.32 | 120.87 | 118.82 | 119.61 | 1,253,818 | +0.37(+0.31%) |
Jul 25, 2022 | 119.12 | 120.49 | 118.05 | 119.24 | 1,799,238 | -0.28(-0.24%) |
Jul 22, 2022 | 118.20 | 119.92 | 117.47 | 119.52 | 1,475,043 | +2.18(+1.85%) |
Jul 21, 2022 | 115.85 | 117.54 | 114.92 | 117.35 | 1,817,902 | +1.67(+1.44%) |
Jul 20, 2022 | 115.93 | 117.95 | 115.30 | 115.68 | 1,276,468 | -0.29(-0.25%) |
Jul 19, 2022 | 113.54 | 116.02 | 112.53 | 115.97 | 2,091,080 | +3.41(+3.03%) |
Jul 18, 2022 | 113.93 | 114.10 | 112.21 | 112.56 | 1,341,143 | -0.93(-0.82%) |
Jul 15, 2022 | 115.07 | 115.53 | 112.77 | 113.48 | 1,469,128 | -0.05(-0.04%) |
Jul 14, 2022 | 113.49 | 114.79 | 113.17 | 113.53 | 1,258,864 | -1.72(-1.49%) |
Jul 13, 2022 | 114.77 | 116.78 | 114.26 | 115.25 | 1,022,261 | -1.40(-1.20%) |
Jul 12, 2022 | 118.52 | 118.97 | 115.88 | 116.64 | 981,042 | -2.22(-1.87%) |
Jul 11, 2022 | 117.84 | 119.30 | 116.64 | 118.87 | 867,526 | +0.37(+0.31%) |
Jul 08, 2022 | 119.61 | 120.03 | 118.08 | 118.50 | 1,016,800 | -1.97(-1.64%) |
Jul 07, 2022 | 120.36 | 121.45 | 119.72 | 120.47 | 913,799 | +0.03(+0.02%) |
Jul 06, 2022 | 121.53 | 123.13 | 120.18 | 120.44 | 1,189,117 | -0.15(-0.12%) |
Jul 05, 2022 | 122.19 | 122.24 | 117.64 | 120.59 | 2,315,612 | -2.83(-2.30%) |