Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 110.41 | 111.57 | 109.30 | 109.47 | 503,313 | -0.29(-0.27%) |
Sep 29, 2022 | 109.51 | 110.06 | 108.06 | 109.76 | 246,900 | -0.20(-0.19%) |
Sep 28, 2022 | 108.94 | 110.79 | 108.18 | 109.97 | 344,070 | +1.64(+1.51%) |
Sep 27, 2022 | 107.84 | 108.69 | 106.06 | 108.33 | 315,763 | +1.42(+1.32%) |
Sep 26, 2022 | 108.97 | 109.87 | 105.98 | 106.91 | 362,971 | -2.98(-2.71%) |
Sep 23, 2022 | 110.24 | 110.56 | 108.67 | 109.90 | 363,447 | -1.27(-1.15%) |
Sep 22, 2022 | 111.80 | 112.33 | 110.23 | 111.17 | 289,731 | -0.81(-0.72%) |
Sep 21, 2022 | 114.50 | 116.72 | 111.94 | 111.98 | 400,246 | -1.83(-1.60%) |
Sep 20, 2022 | 115.06 | 115.28 | 112.92 | 113.81 | 292,803 | -2.12(-1.83%) |
Sep 19, 2022 | 113.56 | 116.28 | 113.56 | 115.93 | 228,415 | +1.37(+1.20%) |
Sep 16, 2022 | 115.64 | 115.82 | 114.16 | 114.55 | 1,027,461 | -2.04(-1.75%) |
Sep 15, 2022 | 115.85 | 118.69 | 115.56 | 116.59 | 399,962 | +0.14(+0.12%) |
Sep 14, 2022 | 116.17 | 116.82 | 115.13 | 116.45 | 437,260 | +0.79(+0.68%) |
Sep 13, 2022 | 117.15 | 118.09 | 115.26 | 115.66 | 311,788 | -3.12(-2.63%) |
Sep 12, 2022 | 118.08 | 119.83 | 117.59 | 118.78 | 273,768 | +1.30(+1.11%) |
Sep 09, 2022 | 117.59 | 118.80 | 117.23 | 117.48 | 321,428 | +0.20(+0.17%) |
Sep 08, 2022 | 114.27 | 117.99 | 114.27 | 117.29 | 483,178 | +2.31(+2.01%) |
Sep 07, 2022 | 112.53 | 115.48 | 112.41 | 114.98 | 352,207 | +2.62(+2.33%) |
Sep 06, 2022 | 113.82 | 114.22 | 111.48 | 112.36 | 394,656 | -0.93(-0.82%) |
Sep 02, 2022 | 115.37 | 116.13 | 112.58 | 113.29 | 404,168 | -1.12(-0.98%) |
Sep 01, 2022 | 113.54 | 115.02 | 113.33 | 114.41 | 436,554 | +0.71(+0.63%) |
Aug 31, 2022 | 115.72 | 116.11 | 113.59 | 113.70 | 367,194 | -1.97(-1.70%) |
Aug 30, 2022 | 116.72 | 116.91 | 115.48 | 115.67 | 300,138 | -0.88(-0.76%) |
Aug 29, 2022 | 116.35 | 117.19 | 115.15 | 116.55 | 232,779 | -0.74(-0.63%) |
Aug 26, 2022 | 119.03 | 119.03 | 116.94 | 117.29 | 327,030 | -1.73(-1.45%) |
Aug 25, 2022 | 117.96 | 119.02 | 117.36 | 119.02 | 195,318 | +1.94(+1.66%) |
Aug 24, 2022 | 116.64 | 117.30 | 115.50 | 117.07 | 344,963 | +0.28(+0.24%) |
Aug 23, 2022 | 116.84 | 117.45 | 115.69 | 116.79 | 259,281 | +0.20(+0.17%) |
Aug 22, 2022 | 118.90 | 118.90 | 116.40 | 116.58 | 255,843 | -3.72(-3.09%) |
Aug 19, 2022 | 121.30 | 121.71 | 120.08 | 120.31 | 460,852 | -2.20(-1.80%) |
Aug 18, 2022 | 122.08 | 123.07 | 121.67 | 122.51 | 355,557 | +1.11(+0.92%) |
Aug 17, 2022 | 119.59 | 121.46 | 119.58 | 121.39 | 297,325 | +1.13(+0.94%) |
Aug 16, 2022 | 118.89 | 120.95 | 118.89 | 120.26 | 237,278 | +1.01(+0.84%) |
Aug 15, 2022 | 119.05 | 119.64 | 118.28 | 119.26 | 240,677 | -0.76(-0.63%) |
Aug 12, 2022 | 118.57 | 120.14 | 118.57 | 120.01 | 223,060 | +1.76(+1.49%) |
Aug 11, 2022 | 116.30 | 118.38 | 116.05 | 118.25 | 345,159 | +2.87(+2.49%) |
Aug 10, 2022 | 114.24 | 116.23 | 114.24 | 115.38 | 384,062 | +1.64(+1.44%) |
Aug 09, 2022 | 114.31 | 114.87 | 112.79 | 113.74 | 438,681 | +0.02(+0.02%) |
Aug 08, 2022 | 114.25 | 115.42 | 113.62 | 113.73 | 320,073 | -0.34(-0.30%) |
Aug 05, 2022 | 112.20 | 114.09 | 111.09 | 114.06 | 453,579 | +2.02(+1.80%) |
Aug 04, 2022 | 116.02 | 118.11 | 111.94 | 112.04 | 672,392 | -2.92(-2.54%) |
Aug 03, 2022 | 116.06 | 116.21 | 113.97 | 114.96 | 593,190 | -1.00(-0.86%) |
Aug 02, 2022 | 117.21 | 117.72 | 115.81 | 115.96 | 310,532 | -0.75(-0.64%) |
Aug 01, 2022 | 118.09 | 118.37 | 116.00 | 116.71 | 462,607 | -2.33(-1.96%) |
Jul 29, 2022 | 117.20 | 119.48 | 116.80 | 119.04 | 513,689 | +1.96(+1.67%) |
Jul 28, 2022 | 118.36 | 118.93 | 114.60 | 117.08 | 553,132 | -1.27(-1.08%) |
Jul 27, 2022 | 119.32 | 120.09 | 117.54 | 118.36 | 418,829 | -1.12(-0.94%) |
Jul 26, 2022 | 119.19 | 120.07 | 118.67 | 119.48 | 333,745 | +0.82(+0.69%) |
Jul 25, 2022 | 118.42 | 120.62 | 117.41 | 118.66 | 395,886 | +1.19(+1.02%) |
Jul 22, 2022 | 119.46 | 119.79 | 116.96 | 117.47 | 409,675 | -1.92(-1.61%) |
Jul 21, 2022 | 118.50 | 119.41 | 116.70 | 119.39 | 282,545 | +1.09(+0.92%) |
Jul 20, 2022 | 119.16 | 119.16 | 117.74 | 118.30 | 245,884 | -1.19(-0.99%) |
Jul 19, 2022 | 117.45 | 119.95 | 117.45 | 119.49 | 352,983 | +3.41(+2.94%) |
Jul 18, 2022 | 119.34 | 119.96 | 115.85 | 116.08 | 368,409 | -2.31(-1.95%) |
Jul 15, 2022 | 118.63 | 119.92 | 117.56 | 118.38 | 274,907 | +0.48(+0.41%) |
Jul 14, 2022 | 119.14 | 119.71 | 116.80 | 117.90 | 358,854 | -3.70(-3.05%) |
Jul 13, 2022 | 121.85 | 122.80 | 120.88 | 121.61 | 419,553 | -0.74(-0.60%) |
Jul 12, 2022 | 121.70 | 124.52 | 121.70 | 122.34 | 378,546 | +0.02(+0.01%) |
Jul 11, 2022 | 121.52 | 124.00 | 121.51 | 122.33 | 176,877 | -0.02(-0.01%) |
Jul 08, 2022 | 123.55 | 124.14 | 122.25 | 122.34 | 303,784 | -0.41(-0.33%) |
Jul 07, 2022 | 124.44 | 125.41 | 122.69 | 122.75 | 424,127 | -0.74(-0.60%) |
Jul 06, 2022 | 122.38 | 124.38 | 121.11 | 123.50 | 269,778 | +0.69(+0.56%) |
Jul 05, 2022 | 124.43 | 124.72 | 119.48 | 122.80 | 480,624 | -3.66(-2.90%) |