Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 107.68 | 110.52 | 106.91 | 108.22 | 466,627 | -0.35(-0.32%) |
Sep 29, 2022 | 107.55 | 109.34 | 106.26 | 108.57 | 564,474 | -0.71(-0.65%) |
Sep 28, 2022 | 104.66 | 110.10 | 104.38 | 109.28 | 404,616 | +5.12(+4.91%) |
Sep 27, 2022 | 104.65 | 107.07 | 103.59 | 104.16 | 418,492 | +1.40(+1.36%) |
Sep 26, 2022 | 104.99 | 106.19 | 102.69 | 102.76 | 471,121 | -1.97(-1.88%) |
Sep 23, 2022 | 103.64 | 105.17 | 102.98 | 104.73 | 533,443 | -0.19(-0.18%) |
Sep 22, 2022 | 107.17 | 107.36 | 104.80 | 104.92 | 475,359 | -2.69(-2.50%) |
Sep 21, 2022 | 110.10 | 111.61 | 106.58 | 107.61 | 506,455 | -3.19(-2.88%) |
Sep 20, 2022 | 112.17 | 112.89 | 109.73 | 110.81 | 459,526 | -1.85(-1.65%) |
Sep 19, 2022 | 110.14 | 113.95 | 110.14 | 112.66 | 391,210 | +1.49(+1.34%) |
Sep 16, 2022 | 114.43 | 114.43 | 109.98 | 111.17 | 1,569,702 | -4.70(-4.06%) |
Sep 15, 2022 | 115.70 | 117.79 | 115.14 | 115.87 | 506,429 | +0.40(+0.35%) |
Sep 14, 2022 | 112.43 | 115.62 | 110.99 | 115.47 | 577,548 | +4.93(+4.46%) |
Sep 13, 2022 | 111.45 | 112.91 | 110.30 | 110.54 | 362,166 | -3.73(-3.26%) |
Sep 12, 2022 | 114.50 | 115.80 | 113.83 | 114.27 | 496,375 | -0.02(-0.02%) |
Sep 09, 2022 | 112.00 | 114.39 | 111.65 | 114.29 | 326,480 | +2.80(+2.51%) |
Sep 08, 2022 | 109.44 | 111.67 | 108.49 | 111.49 | 435,109 | +1.23(+1.12%) |
Sep 07, 2022 | 107.11 | 110.65 | 106.14 | 110.25 | 695,899 | +4.11(+3.87%) |
Sep 06, 2022 | 111.14 | 111.56 | 105.34 | 106.14 | 808,626 | -5.46(-4.89%) |
Sep 02, 2022 | 111.82 | 113.58 | 111.07 | 111.61 | 375,074 | +0.12(+0.11%) |
Sep 01, 2022 | 112.14 | 112.14 | 109.65 | 111.49 | 440,186 | -1.62(-1.43%) |
Aug 31, 2022 | 113.53 | 114.60 | 112.12 | 113.10 | 485,279 | +0.31(+0.28%) |
Aug 30, 2022 | 114.58 | 115.19 | 112.61 | 112.79 | 491,459 | -1.09(-0.96%) |
Aug 29, 2022 | 113.53 | 115.21 | 113.09 | 113.88 | 399,986 | -2.04(-1.76%) |
Aug 26, 2022 | 119.17 | 119.95 | 115.83 | 115.92 | 390,948 | -3.42(-2.87%) |
Aug 25, 2022 | 118.22 | 120.58 | 117.94 | 119.34 | 244,617 | +1.09(+0.93%) |
Aug 24, 2022 | 116.47 | 118.90 | 116.09 | 118.25 | 337,846 | +1.10(+0.94%) |
Aug 23, 2022 | 116.62 | 118.66 | 116.62 | 117.15 | 396,089 | +0.54(+0.46%) |
Aug 22, 2022 | 115.80 | 117.09 | 114.70 | 116.60 | 401,208 | -1.33(-1.13%) |
Aug 19, 2022 | 120.59 | 120.59 | 117.68 | 117.94 | 368,567 | -3.27(-2.70%) |
Aug 18, 2022 | 119.14 | 121.21 | 118.33 | 121.21 | 334,818 | +1.69(+1.41%) |
Aug 17, 2022 | 117.54 | 120.43 | 117.54 | 119.52 | 440,710 | +0.01(+0.01%) |
Aug 16, 2022 | 115.86 | 119.93 | 115.86 | 119.51 | 466,935 | +3.18(+2.74%) |
Aug 15, 2022 | 114.72 | 116.97 | 114.72 | 116.33 | 512,170 | +0.03(+0.03%) |
Aug 12, 2022 | 114.96 | 116.84 | 114.78 | 116.30 | 473,096 | +1.95(+1.71%) |
Aug 11, 2022 | 115.77 | 116.55 | 113.97 | 114.35 | 412,933 | +0.37(+0.32%) |
Aug 10, 2022 | 113.39 | 115.31 | 112.92 | 113.98 | 480,419 | +2.90(+2.61%) |
Aug 09, 2022 | 111.91 | 112.35 | 110.01 | 111.08 | 435,197 | -1.25(-1.11%) |
Aug 08, 2022 | 110.53 | 113.61 | 110.31 | 112.33 | 647,415 | +2.12(+1.92%) |
Aug 05, 2022 | 112.10 | 113.77 | 109.96 | 110.21 | 497,721 | -2.50(-2.22%) |
Aug 04, 2022 | 116.22 | 117.51 | 112.34 | 112.72 | 529,690 | -5.13(-4.35%) |
Aug 03, 2022 | 116.03 | 119.23 | 116.03 | 117.85 | 318,202 | +1.78(+1.53%) |
Aug 02, 2022 | 117.82 | 118.33 | 114.94 | 116.07 | 525,841 | -4.28(-3.56%) |
Aug 01, 2022 | 118.37 | 120.89 | 116.66 | 120.35 | 300,416 | +1.17(+0.98%) |
Jul 29, 2022 | 117.89 | 119.44 | 116.73 | 119.18 | 289,263 | +1.24(+1.05%) |
Jul 28, 2022 | 117.51 | 118.08 | 115.48 | 117.94 | 210,487 | +0.49(+0.42%) |
Jul 27, 2022 | 116.35 | 117.99 | 115.11 | 117.44 | 331,254 | +2.93(+2.56%) |
Jul 26, 2022 | 116.53 | 116.53 | 114.25 | 114.51 | 231,488 | -1.81(-1.56%) |
Jul 25, 2022 | 115.26 | 116.56 | 114.63 | 116.33 | 191,955 | +0.78(+0.67%) |
Jul 22, 2022 | 116.63 | 117.89 | 114.92 | 115.55 | 190,587 | -1.18(-1.01%) |
Jul 21, 2022 | 115.93 | 116.81 | 115.04 | 116.73 | 188,516 | -0.36(-0.30%) |
Jul 20, 2022 | 115.06 | 117.45 | 114.73 | 117.09 | 196,675 | +1.52(+1.31%) |
Jul 19, 2022 | 111.95 | 115.93 | 111.95 | 115.57 | 300,552 | +5.39(+4.89%) |
Jul 18, 2022 | 111.32 | 112.98 | 109.82 | 110.17 | 280,240 | -0.20(-0.18%) |
Jul 15, 2022 | 111.05 | 111.53 | 109.95 | 110.37 | 195,658 | +1.05(+0.96%) |
Jul 14, 2022 | 108.61 | 109.94 | 107.83 | 109.33 | 162,575 | -0.02(-0.02%) |
Jul 13, 2022 | 107.66 | 110.11 | 107.18 | 109.35 | 272,717 | -0.60(-0.55%) |
Jul 12, 2022 | 109.77 | 112.31 | 109.20 | 109.95 | 247,823 | +0.02(+0.02%) |
Jul 11, 2022 | 109.47 | 110.34 | 107.80 | 109.93 | 174,994 | -0.10(-0.09%) |
Jul 08, 2022 | 111.45 | 111.73 | 109.60 | 110.03 | 213,022 | -1.01(-0.91%) |
Jul 07, 2022 | 110.46 | 112.40 | 110.41 | 111.03 | 303,517 | +1.34(+1.22%) |
Jul 06, 2022 | 112.02 | 112.83 | 108.22 | 109.69 | 288,388 | -2.18(-1.95%) |
Jul 05, 2022 | 109.11 | 112.04 | 107.98 | 111.87 | 262,144 | +0.76(+0.68%) |