Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.68 | 109.31 | 107.59 | 107.61 | 877,035 | -1.18(-1.08%) |
Sep 29, 2022 | 108.60 | 109.00 | 107.92 | 108.79 | 544,912 | +0.12(+0.11%) |
Sep 28, 2022 | 106.87 | 108.80 | 106.45 | 108.67 | 402,762 | +2.16(+2.03%) |
Sep 27, 2022 | 108.21 | 108.38 | 106.32 | 106.51 | 400,932 | -0.64(-0.60%) |
Sep 26, 2022 | 107.32 | 108.01 | 106.70 | 107.15 | 448,081 | -1.71(-1.57%) |
Sep 23, 2022 | 110.45 | 110.45 | 108.20 | 108.86 | 307,743 | -0.70(-0.64%) |
Sep 22, 2022 | 110.22 | 110.30 | 108.80 | 109.56 | 468,331 | +0.65(+0.60%) |
Sep 21, 2022 | 110.58 | 110.79 | 108.89 | 108.91 | 272,660 | -1.06(-0.96%) |
Sep 20, 2022 | 110.56 | 110.74 | 109.66 | 109.97 | 311,554 | -1.95(-1.74%) |
Sep 19, 2022 | 111.36 | 112.26 | 111.30 | 111.92 | 348,649 | +0.97(+0.87%) |
Sep 16, 2022 | 111.88 | 111.99 | 110.35 | 110.95 | 226,491 | -1.66(-1.47%) |
Sep 15, 2022 | 113.10 | 113.65 | 112.32 | 112.61 | 355,874 | -0.88(-0.77%) |
Sep 14, 2022 | 114.21 | 114.55 | 113.14 | 113.48 | 408,380 | -1.89(-1.63%) |
Sep 13, 2022 | 117.14 | 117.42 | 115.33 | 115.37 | 306,497 | -1.66(-1.42%) |
Sep 12, 2022 | 117.34 | 117.89 | 116.92 | 117.03 | 250,221 | +0.42(+0.36%) |
Sep 09, 2022 | 116.26 | 116.83 | 115.73 | 116.61 | 382,507 | +3.13(+2.76%) |
Sep 08, 2022 | 112.02 | 113.60 | 111.84 | 113.48 | 403,295 | -0.67(-0.59%) |
Sep 07, 2022 | 113.03 | 114.30 | 113.03 | 114.15 | 239,872 | +0.71(+0.63%) |
Sep 06, 2022 | 114.96 | 115.00 | 113.41 | 113.44 | 304,479 | -0.51(-0.45%) |
Sep 02, 2022 | 115.72 | 116.09 | 113.69 | 113.95 | 208,124 | -1.79(-1.55%) |
Sep 01, 2022 | 115.70 | 116.34 | 114.52 | 115.74 | 427,268 | -1.32(-1.13%) |
Aug 31, 2022 | 117.29 | 118.21 | 116.81 | 117.06 | 371,255 | -0.64(-0.54%) |
Aug 30, 2022 | 118.71 | 118.88 | 117.59 | 117.70 | 187,891 | -1.65(-1.38%) |
Aug 29, 2022 | 119.37 | 119.96 | 119.01 | 119.35 | 316,979 | +0.35(+0.29%) |
Aug 26, 2022 | 120.71 | 121.32 | 118.74 | 119.00 | 283,534 | -2.57(-2.11%) |
Aug 25, 2022 | 120.59 | 121.58 | 120.14 | 121.57 | 178,052 | +1.44(+1.20%) |
Aug 24, 2022 | 119.57 | 120.61 | 119.56 | 120.13 | 204,098 | +0.52(+0.43%) |
Aug 23, 2022 | 119.10 | 120.11 | 118.97 | 119.61 | 408,714 | -1.53(-1.26%) |
Aug 22, 2022 | 121.76 | 122.45 | 120.93 | 121.14 | 446,876 | -1.34(-1.09%) |
Aug 19, 2022 | 122.14 | 122.53 | 121.54 | 122.48 | 803,595 | +0.31(+0.26%) |
Aug 18, 2022 | 122.72 | 122.83 | 121.57 | 122.17 | 172,930 | -0.47(-0.38%) |
Aug 17, 2022 | 122.58 | 123.29 | 122.22 | 122.64 | 189,748 | +0.94(+0.77%) |
Aug 16, 2022 | 121.12 | 121.70 | 120.78 | 121.70 | 236,008 | -0.88(-0.72%) |
Aug 15, 2022 | 122.10 | 122.64 | 122.04 | 122.58 | 200,629 | +0.59(+0.48%) |
Aug 12, 2022 | 122.01 | 122.29 | 121.39 | 121.99 | 569,310 | +0.01(+0.01%) |
Aug 11, 2022 | 122.38 | 122.76 | 121.79 | 121.98 | 187,829 | +0.64(+0.53%) |
Aug 10, 2022 | 121.97 | 122.24 | 121.18 | 121.34 | 343,294 | +0.56(+0.46%) |
Aug 09, 2022 | 121.54 | 121.72 | 120.71 | 120.78 | 200,393 | +0.11(+0.09%) |
Aug 08, 2022 | 121.89 | 122.39 | 120.45 | 120.67 | 194,177 | +0.12(+0.10%) |
Aug 05, 2022 | 120.88 | 120.95 | 119.73 | 120.55 | 210,509 | -1.71(-1.40%) |
Aug 04, 2022 | 121.48 | 122.45 | 121.37 | 122.26 | 166,039 | +0.61(+0.50%) |
Aug 03, 2022 | 121.04 | 121.76 | 120.37 | 121.65 | 213,400 | -0.43(-0.35%) |
Aug 02, 2022 | 123.00 | 123.19 | 122.00 | 122.08 | 227,555 | -1.62(-1.31%) |
Aug 01, 2022 | 123.56 | 123.90 | 120.53 | 123.70 | 293,518 | +0.84(+0.68%) |
Jul 29, 2022 | 122.36 | 122.86 | 121.62 | 122.86 | 404,436 | -0.38(-0.31%) |
Jul 28, 2022 | 121.17 | 123.49 | 121.12 | 123.24 | 302,775 | -0.11(-0.09%) |
Jul 27, 2022 | 122.55 | 123.36 | 121.33 | 123.35 | 220,453 | +1.37(+1.12%) |
Jul 26, 2022 | 121.77 | 122.40 | 121.49 | 121.98 | 236,622 | +0.72(+0.59%) |
Jul 25, 2022 | 120.87 | 121.34 | 120.78 | 121.27 | 207,491 | +0.83(+0.69%) |
Jul 22, 2022 | 120.17 | 121.18 | 120.17 | 120.43 | 279,133 | +1.30(+1.09%) |
Jul 21, 2022 | 116.80 | 119.20 | 116.80 | 119.13 | 212,046 | +2.38(+2.04%) |
Jul 20, 2022 | 118.41 | 118.41 | 116.10 | 116.75 | 344,224 | -2.20(-1.85%) |
Jul 19, 2022 | 119.58 | 119.69 | 118.67 | 118.95 | 305,965 | +2.00(+1.71%) |
Jul 18, 2022 | 118.51 | 118.73 | 116.63 | 116.95 | 636,793 | -0.61(-0.52%) |
Jul 15, 2022 | 116.65 | 118.00 | 116.60 | 117.56 | 370,752 | +2.27(+1.97%) |
Jul 14, 2022 | 114.49 | 115.50 | 114.21 | 115.29 | 292,108 | -1.28(-1.10%) |
Jul 13, 2022 | 115.22 | 116.94 | 115.14 | 116.57 | 257,938 | -0.68(-0.58%) |
Jul 12, 2022 | 116.67 | 118.07 | 116.41 | 117.25 | 212,626 | -0.05(-0.04%) |
Jul 11, 2022 | 116.60 | 117.97 | 116.55 | 117.30 | 269,511 | +0.18(+0.15%) |
Jul 08, 2022 | 116.29 | 117.53 | 116.29 | 117.12 | 210,994 | -0.52(-0.44%) |
Jul 07, 2022 | 117.60 | 117.81 | 117.09 | 117.64 | 681,089 | -0.77(-0.65%) |
Jul 06, 2022 | 118.51 | 118.80 | 118.06 | 118.41 | 315,185 | +0.93(+0.79%) |
Jul 05, 2022 | 117.00 | 117.52 | 116.17 | 117.48 | 273,234 | -0.52(-0.44%) |