Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 107.25 | 109.42 | 106.10 | 108.33 | 2,228,633 | -0.41(-0.37%) |
Sep 29, 2022 | 106.55 | 109.03 | 104.27 | 108.73 | 1,918,944 | +1.36(+1.26%) |
Sep 28, 2022 | 102.73 | 108.17 | 102.33 | 107.37 | 2,799,670 | +5.31(+5.21%) |
Sep 27, 2022 | 102.27 | 103.91 | 100.48 | 102.06 | 3,574,863 | +2.05(+2.05%) |
Sep 26, 2022 | 102.66 | 104.14 | 99.79 | 100.01 | 2,834,875 | -3.59(-3.46%) |
Sep 23, 2022 | 108.85 | 108.93 | 102.21 | 103.60 | 3,954,907 | -10.20(-8.96%) |
Sep 22, 2022 | 118.51 | 119.16 | 113.75 | 113.80 | 1,745,319 | -2.03(-1.75%) |
Sep 21, 2022 | 120.22 | 120.82 | 115.77 | 115.83 | 2,188,928 | -1.79(-1.52%) |
Sep 20, 2022 | 116.81 | 118.51 | 114.61 | 117.62 | 2,619,455 | -0.13(-0.11%) |
Sep 19, 2022 | 113.96 | 119.20 | 113.77 | 117.74 | 2,209,718 | -1.52(-1.27%) |
Sep 16, 2022 | 119.21 | 119.78 | 115.78 | 119.26 | 6,111,938 | -1.81(-1.49%) |
Sep 15, 2022 | 122.64 | 124.25 | 120.77 | 121.07 | 2,182,826 | -4.98(-3.95%) |
Sep 14, 2022 | 123.17 | 126.92 | 122.89 | 126.05 | 2,389,313 | +4.91(+4.05%) |
Sep 13, 2022 | 122.16 | 126.16 | 120.65 | 121.14 | 2,156,796 | -2.39(-1.94%) |
Sep 12, 2022 | 123.94 | 125.62 | 122.58 | 123.53 | 2,292,261 | +2.11(+1.74%) |
Sep 09, 2022 | 121.81 | 122.72 | 120.50 | 121.42 | 1,927,355 | +2.55(+2.14%) |
Sep 08, 2022 | 118.42 | 119.24 | 116.88 | 118.88 | 1,838,817 | +0.56(+0.47%) |
Sep 07, 2022 | 116.78 | 119.29 | 116.06 | 118.32 | 2,476,414 | -2.20(-1.82%) |
Sep 06, 2022 | 122.56 | 123.18 | 119.25 | 120.51 | 3,095,063 | +0.13(+0.10%) |
Sep 02, 2022 | 121.17 | 122.28 | 118.92 | 120.39 | 1,953,498 | +3.21(+2.74%) |
Sep 01, 2022 | 117.36 | 118.05 | 114.93 | 117.18 | 2,564,601 | -2.68(-2.24%) |
Aug 31, 2022 | 117.24 | 122.18 | 116.29 | 119.86 | 3,087,845 | -0.71(-0.59%) |
Aug 30, 2022 | 122.09 | 122.42 | 118.21 | 120.57 | 2,790,366 | -4.67(-3.73%) |
Aug 29, 2022 | 120.48 | 127.49 | 119.40 | 125.23 | 3,986,571 | +4.79(+3.98%) |
Aug 26, 2022 | 121.92 | 123.75 | 119.99 | 120.44 | 2,876,762 | -2.11(-1.72%) |
Aug 25, 2022 | 124.06 | 124.23 | 120.67 | 122.55 | 3,068,261 | -0.33(-0.27%) |
Aug 24, 2022 | 121.22 | 124.12 | 120.87 | 122.89 | 3,952,047 | +1.38(+1.13%) |
Aug 23, 2022 | 120.93 | 125.09 | 120.59 | 121.51 | 3,643,759 | +3.54(+3.00%) |
Aug 22, 2022 | 116.01 | 118.34 | 112.64 | 117.97 | 2,096,341 | +0.71(+0.61%) |
Aug 19, 2022 | 115.69 | 118.34 | 115.32 | 117.26 | 1,987,254 | +0.29(+0.25%) |
Aug 18, 2022 | 114.42 | 117.86 | 114.21 | 116.97 | 2,595,705 | +3.87(+3.42%) |
Aug 17, 2022 | 113.03 | 115.42 | 112.05 | 113.10 | 2,118,984 | +0.16(+0.14%) |
Aug 16, 2022 | 115.85 | 116.70 | 111.38 | 112.94 | 2,400,979 | -2.10(-1.83%) |
Aug 15, 2022 | 112.59 | 115.64 | 109.92 | 115.05 | 3,292,053 | -1.93(-1.65%) |
Aug 12, 2022 | 115.65 | 117.26 | 114.34 | 116.98 | 2,864,742 | +0.31(+0.26%) |
Aug 11, 2022 | 113.19 | 118.11 | 113.07 | 116.67 | 3,059,191 | +5.92(+5.35%) |
Aug 10, 2022 | 109.27 | 111.80 | 106.71 | 110.75 | 2,926,065 | +1.32(+1.20%) |
Aug 09, 2022 | 110.25 | 112.15 | 108.54 | 109.43 | 3,091,655 | +1.23(+1.14%) |
Aug 08, 2022 | 106.67 | 109.53 | 106.14 | 108.20 | 2,801,117 | +1.56(+1.46%) |
Aug 05, 2022 | 100.95 | 108.09 | 100.48 | 106.64 | 2,821,987 | +4.32(+4.22%) |
Aug 04, 2022 | 105.28 | 106.37 | 101.93 | 102.32 | 3,643,641 | -4.33(-4.06%) |
Aug 03, 2022 | 113.71 | 113.88 | 106.06 | 106.65 | 2,954,646 | -5.41(-4.83%) |
Aug 02, 2022 | 109.53 | 113.32 | 108.42 | 112.07 | 3,996,289 | +1.42(+1.29%) |
Aug 01, 2022 | 110.56 | 111.86 | 107.64 | 110.64 | 3,181,420 | -1.84(-1.64%) |
Jul 29, 2022 | 111.14 | 113.06 | 109.50 | 112.49 | 2,820,515 | +3.88(+3.57%) |
Jul 28, 2022 | 109.55 | 110.34 | 107.17 | 108.61 | 2,133,293 | +0.28(+0.26%) |
Jul 27, 2022 | 104.41 | 108.88 | 104.18 | 108.33 | 2,320,039 | +4.40(+4.24%) |
Jul 26, 2022 | 107.37 | 108.07 | 102.10 | 103.93 | 2,186,838 | -1.50(-1.43%) |
Jul 25, 2022 | 102.72 | 106.42 | 100.47 | 105.43 | 3,279,002 | +5.76(+5.78%) |
Jul 22, 2022 | 102.48 | 103.25 | 98.98 | 99.67 | 1,946,610 | -2.23(-2.19%) |
Jul 21, 2022 | 101.12 | 102.45 | 98.97 | 101.90 | 1,584,330 | -2.46(-2.36%) |
Jul 20, 2022 | 101.10 | 104.94 | 100.04 | 104.36 | 1,884,219 | +1.96(+1.91%) |
Jul 19, 2022 | 98.95 | 102.86 | 98.29 | 102.40 | 1,880,564 | +3.53(+3.57%) |
Jul 18, 2022 | 99.10 | 100.55 | 98.25 | 98.87 | 2,284,652 | +2.97(+3.10%) |
Jul 15, 2022 | 95.81 | 96.47 | 94.10 | 95.90 | 2,209,380 | +2.14(+2.28%) |
Jul 14, 2022 | 93.14 | 94.81 | 91.13 | 93.76 | 3,448,799 | -3.41(-3.51%) |
Jul 13, 2022 | 95.63 | 99.85 | 95.63 | 97.17 | 2,130,578 | +0.16(+0.16%) |
Jul 12, 2022 | 96.95 | 98.68 | 94.81 | 97.01 | 3,012,492 | -3.50(-3.48%) |
Jul 11, 2022 | 100.58 | 101.93 | 98.14 | 100.51 | 2,045,863 | -1.70(-1.67%) |
Jul 08, 2022 | 103.93 | 104.21 | 99.85 | 102.22 | 2,649,567 | +0.03(+0.03%) |
Jul 07, 2022 | 100.28 | 103.60 | 100.28 | 102.19 | 4,228,767 | +5.29(+5.46%) |
Jul 06, 2022 | 98.70 | 100.97 | 93.36 | 96.90 | 5,343,849 | -3.39(-3.38%) |
Jul 05, 2022 | 103.03 | 103.82 | 97.56 | 100.29 | 5,490,967 | -6.21(-5.83%) |