Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 100.43 | 101.89 | 96.45 | 96.79 | 455,121 | -3.66(-3.64%) |
Sep 29, 2022 | 101.28 | 101.69 | 98.06 | 100.45 | 423,824 | -2.12(-2.07%) |
Sep 28, 2022 | 103.19 | 104.72 | 102.47 | 102.57 | 418,175 | +0.83(+0.82%) |
Sep 27, 2022 | 104.72 | 105.00 | 99.97 | 101.74 | 431,262 | -2.02(-1.95%) |
Sep 26, 2022 | 104.89 | 107.00 | 103.22 | 103.76 | 230,071 | -2.35(-2.21%) |
Sep 23, 2022 | 106.83 | 107.60 | 101.86 | 106.11 | 386,227 | -1.69(-1.57%) |
Sep 22, 2022 | 110.09 | 110.09 | 106.63 | 107.80 | 326,544 | -3.20(-2.88%) |
Sep 21, 2022 | 115.18 | 115.50 | 110.89 | 111.00 | 436,769 | -3.67(-3.20%) |
Sep 20, 2022 | 117.95 | 118.24 | 114.59 | 114.67 | 198,378 | -4.11(-3.46%) |
Sep 19, 2022 | 118.69 | 119.86 | 115.22 | 118.78 | 198,558 | -1.61(-1.34%) |
Sep 16, 2022 | 120.00 | 120.85 | 117.49 | 120.39 | 368,287 | +0.39(+0.33%) |
Sep 15, 2022 | 117.65 | 122.61 | 117.65 | 120.00 | 315,786 | +1.65(+1.39%) |
Sep 14, 2022 | 119.95 | 120.07 | 117.03 | 118.35 | 241,843 | -1.93(-1.60%) |
Sep 13, 2022 | 125.00 | 125.00 | 119.85 | 120.28 | 457,877 | -5.64(-4.48%) |
Sep 12, 2022 | 123.14 | 126.81 | 121.86 | 125.92 | 312,537 | +3.09(+2.52%) |
Sep 09, 2022 | 125.25 | 126.11 | 122.28 | 122.83 | 264,963 | -0.97(-0.78%) |
Sep 08, 2022 | 117.39 | 123.83 | 116.14 | 123.80 | 250,939 | +6.41(+5.46%) |
Sep 07, 2022 | 114.86 | 118.06 | 113.68 | 117.39 | 267,738 | +2.53(+2.20%) |
Sep 06, 2022 | 116.21 | 118.20 | 114.65 | 114.86 | 249,515 | -1.47(-1.26%) |
Sep 02, 2022 | 116.76 | 117.66 | 113.76 | 116.33 | 302,086 | +1.54(+1.34%) |
Sep 01, 2022 | 116.69 | 117.21 | 113.40 | 114.79 | 351,839 | -3.66(-3.09%) |
Aug 31, 2022 | 119.23 | 120.16 | 117.01 | 118.45 | 184,024 | +0.01(+0.01%) |
Aug 30, 2022 | 121.39 | 121.39 | 118.26 | 118.44 | 243,557 | -2.12(-1.76%) |
Aug 29, 2022 | 119.67 | 121.85 | 119.39 | 120.56 | 237,147 | -0.41(-0.34%) |
Aug 26, 2022 | 127.52 | 128.28 | 120.22 | 120.97 | 241,406 | -6.09(-4.79%) |
Aug 25, 2022 | 124.01 | 127.10 | 121.86 | 127.06 | 299,692 | +4.09(+3.33%) |
Aug 24, 2022 | 122.48 | 125.61 | 121.92 | 122.97 | 344,048 | -0.05(-0.04%) |
Aug 23, 2022 | 125.81 | 126.43 | 122.28 | 123.02 | 630,955 | -3.12(-2.47%) |
Aug 22, 2022 | 119.50 | 126.14 | 118.31 | 126.14 | 619,445 | +8.09(+6.85%) |
Aug 19, 2022 | 119.08 | 120.34 | 115.74 | 118.05 | 265,214 | -2.20(-1.83%) |
Aug 18, 2022 | 119.21 | 121.50 | 118.23 | 120.25 | 267,965 | +0.82(+0.69%) |
Aug 17, 2022 | 119.66 | 121.49 | 118.65 | 119.43 | 215,253 | -1.80(-1.48%) |
Aug 16, 2022 | 122.62 | 122.62 | 118.90 | 121.23 | 317,108 | -1.93(-1.57%) |
Aug 15, 2022 | 121.72 | 124.21 | 120.94 | 123.16 | 195,084 | +0.80(+0.65%) |
Aug 12, 2022 | 122.63 | 123.51 | 120.74 | 122.36 | 225,061 | -0.09(-0.07%) |
Aug 11, 2022 | 122.78 | 124.85 | 121.30 | 122.45 | 215,500 | +0.12(+0.10%) |
Aug 10, 2022 | 120.74 | 122.41 | 119.47 | 122.33 | 300,604 | +2.85(+2.39%) |
Aug 09, 2022 | 122.65 | 123.03 | 119.38 | 119.48 | 231,484 | -3.76(-3.05%) |
Aug 08, 2022 | 121.53 | 126.06 | 121.52 | 123.24 | 237,720 | +2.07(+1.71%) |
Aug 05, 2022 | 120.51 | 122.17 | 118.47 | 121.17 | 200,052 | -0.53(-0.44%) |
Aug 04, 2022 | 125.68 | 125.68 | 120.88 | 121.70 | 267,945 | -3.42(-2.73%) |
Aug 03, 2022 | 121.48 | 125.31 | 120.03 | 125.12 | 249,954 | +4.05(+3.35%) |
Aug 02, 2022 | 122.97 | 125.08 | 120.00 | 121.07 | 586,816 | -6.80(-5.32%) |
Aug 01, 2022 | 120.04 | 129.80 | 119.63 | 127.87 | 594,422 | +8.02(+6.69%) |
Jul 29, 2022 | 121.94 | 122.00 | 116.07 | 119.85 | 688,591 | -2.15(-1.76%) |
Jul 28, 2022 | 125.00 | 128.75 | 120.08 | 122.00 | 805,982 | -6.16(-4.81%) |
Jul 27, 2022 | 128.51 | 128.66 | 124.23 | 128.16 | 745,963 | +1.31(+1.03%) |
Jul 26, 2022 | 127.98 | 128.86 | 125.74 | 126.85 | 575,285 | -1.33(-1.04%) |
Jul 25, 2022 | 130.46 | 131.01 | 126.54 | 128.18 | 353,927 | -2.96(-2.26%) |
Jul 22, 2022 | 130.28 | 131.32 | 127.40 | 131.14 | 421,665 | +1.53(+1.18%) |
Jul 21, 2022 | 124.95 | 129.95 | 124.93 | 129.61 | 476,520 | +5.73(+4.63%) |
Jul 20, 2022 | 126.40 | 127.89 | 122.88 | 123.88 | 389,631 | -1.49(-1.19%) |
Jul 19, 2022 | 122.90 | 125.60 | 121.44 | 125.37 | 374,675 | +2.38(+1.94%) |
Jul 18, 2022 | 126.03 | 127.28 | 122.93 | 122.99 | 246,095 | -2.75(-2.19%) |
Jul 15, 2022 | 122.62 | 127.34 | 121.50 | 125.74 | 310,134 | +4.16(+3.42%) |
Jul 14, 2022 | 118.03 | 122.92 | 117.10 | 121.58 | 261,088 | +0.38(+0.31%) |
Jul 13, 2022 | 120.16 | 123.09 | 119.86 | 121.20 | 371,737 | -0.74(-0.61%) |
Jul 12, 2022 | 119.47 | 123.35 | 118.01 | 121.94 | 376,550 | +1.94(+1.62%) |
Jul 11, 2022 | 119.52 | 120.99 | 118.00 | 120.00 | 662,572 | +0.00(+0.00%) |
Jul 08, 2022 | 117.44 | 122.89 | 117.44 | 120.00 | 384,912 | +1.71(+1.45%) |
Jul 07, 2022 | 113.89 | 118.46 | 113.64 | 118.29 | 538,123 | +4.69(+4.13%) |
Jul 06, 2022 | 115.58 | 116.14 | 112.69 | 113.60 | 504,453 | -1.78(-1.54%) |
Jul 05, 2022 | 109.53 | 115.66 | 107.55 | 115.38 | 407,248 | +4.56(+4.11%) |