Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 114.11 | 116.11 | 113.33 | 114.06 | 3,584 | +0.17(+0.15%) |
Sep 29, 2022 | 111.60 | 113.89 | 111.56 | 113.89 | 1,413 | -0.74(-0.65%) |
Sep 28, 2022 | 112.36 | 115.58 | 112.20 | 114.63 | 1,940 | +3.88(+3.50%) |
Sep 27, 2022 | 113.22 | 113.22 | 110.75 | 110.75 | 1,540 | -1.05(-0.94%) |
Sep 26, 2022 | 112.62 | 113.86 | 111.64 | 111.80 | 2,670 | -1.95(-1.71%) |
Sep 23, 2022 | 114.87 | 115.65 | 113.71 | 113.75 | 2,269 | -2.01(-1.74%) |
Sep 22, 2022 | 117.26 | 117.71 | 115.68 | 115.76 | 524 | -3.04(-2.56%) |
Sep 21, 2022 | 118.86 | 121.18 | 118.66 | 118.80 | 2,500 | +1.67(+1.43%) |
Sep 20, 2022 | 117.13 | 119.05 | 117.13 | 117.13 | 754 | -3.38(-2.80%) |
Sep 19, 2022 | 119.46 | 121.99 | 119.46 | 120.51 | 2,450 | -0.38(-0.31%) |
Sep 16, 2022 | 120.64 | 122.38 | 120.17 | 120.89 | 1,693 | -0.63(-0.52%) |
Sep 15, 2022 | 121.69 | 123.02 | 121.36 | 121.52 | 955 | -1.59(-1.29%) |
Sep 14, 2022 | 124.03 | 124.28 | 122.70 | 123.11 | 697 | -0.27(-0.22%) |
Sep 13, 2022 | 124.67 | 126.22 | 123.38 | 123.38 | 590 | -4.00(-3.14%) |
Sep 12, 2022 | 126.92 | 128.28 | 126.92 | 127.38 | 1,570 | +3.32(+2.68%) |
Sep 09, 2022 | 123.42 | 124.15 | 123.00 | 124.06 | 1,155 | +1.90(+1.56%) |
Sep 08, 2022 | 120.40 | 122.24 | 120.25 | 122.16 | 2,473 | -0.86(-0.70%) |
Sep 07, 2022 | 120.57 | 123.85 | 120.57 | 123.02 | 1,056 | +3.41(+2.85%) |
Sep 06, 2022 | 120.30 | 121.15 | 119.42 | 119.61 | 7,005 | -2.73(-2.23%) |
Sep 02, 2022 | 124.53 | 125.79 | 121.88 | 122.34 | 1,006 | -0.86(-0.70%) |
Sep 01, 2022 | 123.77 | 123.77 | 121.92 | 123.20 | 1,632 | -2.08(-1.66%) |
Aug 31, 2022 | 126.58 | 126.88 | 125.22 | 125.28 | 725 | -3.05(-2.38%) |
Aug 30, 2022 | 128.85 | 128.85 | 126.78 | 128.33 | 2,234 | +0.58(+0.45%) |
Aug 29, 2022 | 127.82 | 129.02 | 127.11 | 127.75 | 1,663 | -0.57(-0.44%) |
Aug 26, 2022 | 132.22 | 132.45 | 128.32 | 128.32 | 876 | -2.66(-2.03%) |
Aug 25, 2022 | 131.62 | 132.08 | 130.71 | 130.98 | 351 | -0.16(-0.12%) |
Aug 24, 2022 | 130.47 | 132.45 | 130.47 | 131.14 | 411 | +0.94(+0.72%) |
Aug 23, 2022 | 130.62 | 131.23 | 129.69 | 130.20 | 290 | -1.35(-1.03%) |
Aug 22, 2022 | 131.75 | 133.12 | 130.48 | 131.55 | 8,698 | -5.05(-3.70%) |
Aug 19, 2022 | 138.44 | 138.44 | 136.60 | 136.60 | 1,543 | -0.68(-0.50%) |
Aug 18, 2022 | 137.94 | 138.98 | 137.12 | 137.28 | 568 | -0.56(-0.41%) |
Aug 17, 2022 | 136.87 | 138.94 | 136.66 | 137.84 | 2,170 | +0.32(+0.23%) |
Aug 16, 2022 | 138.28 | 139.39 | 137.15 | 137.52 | 442 | -3.24(-2.30%) |
Aug 15, 2022 | 140.18 | 140.76 | 139.37 | 140.76 | 1,191 | +1.35(+0.97%) |
Aug 12, 2022 | 138.37 | 140.14 | 138.37 | 139.41 | 519 | +0.91(+0.66%) |
Aug 11, 2022 | 140.14 | 140.14 | 138.50 | 138.50 | 1,185 | -0.75(-0.54%) |
Aug 10, 2022 | 138.50 | 140.18 | 138.50 | 139.25 | 367 | +3.18(+2.33%) |
Aug 09, 2022 | 136.82 | 137.50 | 136.07 | 136.07 | 344 | -1.27(-0.92%) |
Aug 08, 2022 | 138.45 | 138.61 | 136.37 | 137.34 | 3,055 | +2.38(+1.76%) |
Aug 05, 2022 | 133.71 | 136.18 | 133.71 | 134.96 | 2,427 | -2.28(-1.66%) |
Aug 04, 2022 | 136.45 | 137.63 | 135.01 | 137.24 | 807 | +3.13(+2.33%) |
Aug 03, 2022 | 134.01 | 135.67 | 133.73 | 134.11 | 734 | +0.41(+0.31%) |
Aug 02, 2022 | 134.41 | 136.02 | 133.70 | 133.70 | 1,156 | -2.55(-1.87%) |
Aug 01, 2022 | 137.66 | 137.66 | 134.86 | 136.25 | 1,886 | -0.30(-0.22%) |
Jul 29, 2022 | 136.44 | 137.70 | 135.50 | 136.55 | 1,430 | +0.81(+0.60%) |
Jul 28, 2022 | 133.96 | 136.48 | 132.95 | 135.74 | 1,145 | +3.80(+2.88%) |
Jul 27, 2022 | 130.00 | 132.94 | 130.00 | 131.94 | 1,136 | +0.99(+0.76%) |
Jul 26, 2022 | 129.97 | 131.57 | 129.86 | 130.95 | 5,498 | +1.68(+1.30%) |
Jul 25, 2022 | 131.71 | 133.13 | 129.06 | 129.27 | 1,776 | -1.68(-1.28%) |
Jul 22, 2022 | 132.39 | 132.75 | 130.95 | 130.95 | 1,673 | -0.65(-0.49%) |
Jul 21, 2022 | 128.87 | 132.08 | 128.71 | 131.60 | 1,626 | +2.27(+1.76%) |
Jul 20, 2022 | 132.53 | 142.00 | 129.33 | 129.33 | 1,033 | -2.04(-1.55%) |
Jul 19, 2022 | 129.72 | 133.01 | 129.72 | 131.37 | 1,844 | +3.91(+3.07%) |
Jul 18, 2022 | 128.71 | 129.79 | 127.46 | 127.46 | 2,372 | +0.03(+0.02%) |
Jul 15, 2022 | 126.22 | 129.20 | 126.22 | 127.43 | 2,269 | +2.74(+2.20%) |
Jul 14, 2022 | 123.32 | 125.64 | 123.32 | 124.69 | 531 | -2.89(-2.27%) |
Jul 13, 2022 | 125.88 | 127.67 | 124.67 | 127.58 | 1,823 | -0.03(-0.02%) |
Jul 12, 2022 | 128.42 | 129.33 | 127.54 | 127.61 | 818 | -1.03(-0.80%) |
Jul 11, 2022 | 128.84 | 130.02 | 127.93 | 128.64 | 945 | -1.07(-0.82%) |
Jul 08, 2022 | 130.28 | 130.70 | 129.11 | 129.71 | 1,219 | -0.74(-0.57%) |
Jul 07, 2022 | 130.22 | 130.45 | 128.19 | 130.45 | 663 | +0.84(+0.65%) |
Jul 06, 2022 | 127.10 | 129.61 | 127.00 | 129.61 | 794 | +2.89(+2.28%) |
Jul 05, 2022 | 127.93 | 127.93 | 125.26 | 126.72 | 1,981 | -5.65(-4.26%) |