Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 96.16 | 98.30 | 94.97 | 95.91 | 236,107 | -0.13(-0.13%) |
Sep 29, 2022 | 97.84 | 97.84 | 94.53 | 96.03 | 79,965 | -3.71(-3.72%) |
Sep 28, 2022 | 95.50 | 99.89 | 95.50 | 99.74 | 137,585 | +4.96(+5.24%) |
Sep 27, 2022 | 96.48 | 97.75 | 92.70 | 94.78 | 110,813 | +0.52(+0.55%) |
Sep 26, 2022 | 95.20 | 97.46 | 93.54 | 94.26 | 138,863 | -2.08(-2.16%) |
Sep 23, 2022 | 100.80 | 100.83 | 93.73 | 96.34 | 127,071 | -6.50(-6.32%) |
Sep 22, 2022 | 105.73 | 106.20 | 102.48 | 102.84 | 112,000 | -1.94(-1.85%) |
Sep 21, 2022 | 112.48 | 113.68 | 104.53 | 104.78 | 141,514 | -7.76(-6.89%) |
Sep 20, 2022 | 114.97 | 115.04 | 111.76 | 112.54 | 103,445 | -3.90(-3.35%) |
Sep 19, 2022 | 109.72 | 117.00 | 109.72 | 116.45 | 118,332 | +4.76(+4.26%) |
Sep 16, 2022 | 110.80 | 112.50 | 108.74 | 111.69 | 285,768 | -1.00(-0.89%) |
Sep 15, 2022 | 110.92 | 114.55 | 110.34 | 112.69 | 117,639 | +0.68(+0.60%) |
Sep 14, 2022 | 115.34 | 115.34 | 110.31 | 112.01 | 107,026 | -3.33(-2.89%) |
Sep 13, 2022 | 117.41 | 118.13 | 114.60 | 115.35 | 122,706 | -4.92(-4.09%) |
Sep 12, 2022 | 119.49 | 121.03 | 118.58 | 120.27 | 135,366 | +2.71(+2.30%) |
Sep 09, 2022 | 116.83 | 118.04 | 115.49 | 117.56 | 118,067 | +1.66(+1.43%) |
Sep 08, 2022 | 118.87 | 119.75 | 115.52 | 115.91 | 121,339 | -5.12(-4.23%) |
Sep 07, 2022 | 118.05 | 121.20 | 118.00 | 121.03 | 121,632 | +2.53(+2.14%) |
Sep 06, 2022 | 113.30 | 120.76 | 113.30 | 118.50 | 195,831 | +5.62(+4.98%) |
Sep 02, 2022 | 116.63 | 116.83 | 112.16 | 112.88 | 129,870 | -1.26(-1.10%) |
Sep 01, 2022 | 115.78 | 116.00 | 113.01 | 114.13 | 140,130 | -2.79(-2.38%) |
Aug 31, 2022 | 120.93 | 120.93 | 116.57 | 116.92 | 173,467 | -4.03(-3.33%) |
Aug 30, 2022 | 127.02 | 127.02 | 120.82 | 120.95 | 118,326 | -6.54(-5.13%) |
Aug 29, 2022 | 127.80 | 128.88 | 126.63 | 127.49 | 108,416 | -2.21(-1.70%) |
Aug 26, 2022 | 137.43 | 137.56 | 129.70 | 129.70 | 104,564 | -8.57(-6.20%) |
Aug 25, 2022 | 134.01 | 138.91 | 134.01 | 138.27 | 106,374 | +3.52(+2.61%) |
Aug 24, 2022 | 134.46 | 137.10 | 134.04 | 134.75 | 87,787 | +0.29(+0.22%) |
Aug 23, 2022 | 133.00 | 137.06 | 133.00 | 134.46 | 86,213 | +1.57(+1.18%) |
Aug 22, 2022 | 130.00 | 133.24 | 127.67 | 132.89 | 93,938 | -0.35(-0.26%) |
Aug 19, 2022 | 133.50 | 133.80 | 131.63 | 133.24 | 88,171 | -1.26(-0.93%) |
Aug 18, 2022 | 132.77 | 134.51 | 131.90 | 134.50 | 89,928 | +1.68(+1.26%) |
Aug 17, 2022 | 134.19 | 134.59 | 131.94 | 132.82 | 84,884 | -2.73(-2.01%) |
Aug 16, 2022 | 135.62 | 137.33 | 134.46 | 135.55 | 99,725 | -0.54(-0.40%) |
Aug 15, 2022 | 136.84 | 138.66 | 134.18 | 136.09 | 90,391 | -1.78(-1.29%) |
Aug 12, 2022 | 136.12 | 139.65 | 136.12 | 137.86 | 106,424 | +1.62(+1.19%) |
Aug 11, 2022 | 141.53 | 142.14 | 136.24 | 136.24 | 148,282 | -3.13(-2.25%) |
Aug 10, 2022 | 133.59 | 142.64 | 133.59 | 139.37 | 217,132 | +7.75(+5.89%) |
Aug 09, 2022 | 127.50 | 138.45 | 127.50 | 131.62 | 258,108 | +8.07(+6.53%) |
Aug 08, 2022 | 122.28 | 125.39 | 122.28 | 123.55 | 138,190 | +1.83(+1.50%) |
Aug 05, 2022 | 117.21 | 121.81 | 116.45 | 121.72 | 122,610 | +2.48(+2.08%) |
Aug 04, 2022 | 119.84 | 120.32 | 118.55 | 119.24 | 107,751 | -0.51(-0.43%) |
Aug 03, 2022 | 120.29 | 121.30 | 118.69 | 119.75 | 163,412 | +0.46(+0.39%) |
Aug 02, 2022 | 121.45 | 121.95 | 118.01 | 119.29 | 94,767 | -1.85(-1.53%) |
Aug 01, 2022 | 120.03 | 122.50 | 119.61 | 121.15 | 129,838 | -0.51(-0.42%) |
Jul 29, 2022 | 122.20 | 123.33 | 121.49 | 121.66 | 221,625 | +0.47(+0.39%) |
Jul 28, 2022 | 122.28 | 123.30 | 119.50 | 121.19 | 107,970 | +0.05(+0.04%) |
Jul 27, 2022 | 122.30 | 122.31 | 119.22 | 121.14 | 134,145 | +0.71(+0.59%) |
Jul 26, 2022 | 120.61 | 123.52 | 120.24 | 120.43 | 112,485 | +0.07(+0.06%) |
Jul 25, 2022 | 118.24 | 122.59 | 118.24 | 120.36 | 140,724 | +2.47(+2.10%) |
Jul 22, 2022 | 119.52 | 121.46 | 117.35 | 117.89 | 93,535 | -0.70(-0.59%) |
Jul 21, 2022 | 115.87 | 118.58 | 113.92 | 118.58 | 108,613 | +1.07(+0.91%) |
Jul 20, 2022 | 113.12 | 118.09 | 112.41 | 117.52 | 128,458 | +4.51(+3.99%) |
Jul 19, 2022 | 107.21 | 113.27 | 107.21 | 113.00 | 171,420 | +7.98(+7.60%) |
Jul 18, 2022 | 105.16 | 106.68 | 104.53 | 105.02 | 109,104 | +1.56(+1.51%) |
Jul 15, 2022 | 101.04 | 104.06 | 101.04 | 103.46 | 108,113 | +3.64(+3.65%) |
Jul 14, 2022 | 99.05 | 100.45 | 96.27 | 99.82 | 100,845 | -2.00(-1.97%) |
Jul 13, 2022 | 100.80 | 102.31 | 97.84 | 101.82 | 88,395 | -0.64(-0.62%) |
Jul 12, 2022 | 101.12 | 104.65 | 100.19 | 102.46 | 97,660 | +0.82(+0.81%) |
Jul 11, 2022 | 102.16 | 102.41 | 99.67 | 101.64 | 108,353 | -1.14(-1.11%) |
Jul 08, 2022 | 104.08 | 104.26 | 101.54 | 102.77 | 98,721 | -0.27(-0.27%) |
Jul 07, 2022 | 102.28 | 105.87 | 101.28 | 103.05 | 174,163 | +1.91(+1.89%) |
Jul 06, 2022 | 102.28 | 102.89 | 98.60 | 101.13 | 109,581 | -1.61(-1.57%) |
Jul 05, 2022 | 102.02 | 102.85 | 98.82 | 102.74 | 124,935 | -2.22(-2.11%) |