Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 96.34 | 97.76 | 95.00 | 96.26 | 7,624,971 | -1.24(-1.27%) |
Sep 29, 2022 | 95.55 | 97.91 | 93.96 | 97.50 | 6,301,772 | +1.94(+2.03%) |
Sep 28, 2022 | 91.70 | 95.97 | 91.35 | 95.56 | 9,923,408 | +5.23(+5.79%) |
Sep 27, 2022 | 92.72 | 93.83 | 90.11 | 90.33 | 9,596,094 | -0.40(-0.44%) |
Sep 26, 2022 | 91.55 | 93.95 | 90.66 | 90.73 | 9,531,109 | -1.27(-1.38%) |
Sep 23, 2022 | 96.12 | 96.29 | 91.10 | 92.01 | 11,105,014 | -8.66(-8.60%) |
Sep 22, 2022 | 103.54 | 104.13 | 100.55 | 100.67 | 5,435,272 | -0.94(-0.93%) |
Sep 21, 2022 | 104.43 | 105.08 | 101.58 | 101.61 | 6,360,688 | -0.90(-0.88%) |
Sep 20, 2022 | 102.94 | 103.21 | 101.11 | 102.51 | 6,183,107 | -0.73(-0.71%) |
Sep 19, 2022 | 100.43 | 103.80 | 100.09 | 103.24 | 7,216,312 | -0.24(-0.23%) |
Sep 16, 2022 | 105.71 | 105.77 | 101.71 | 103.47 | 16,201,002 | -2.22(-2.10%) |
Sep 15, 2022 | 105.31 | 107.22 | 104.85 | 105.70 | 10,929,720 | -1.97(-1.83%) |
Sep 14, 2022 | 103.99 | 108.29 | 103.78 | 107.66 | 10,339,068 | +4.92(+4.79%) |
Sep 13, 2022 | 103.27 | 104.63 | 102.28 | 102.74 | 7,627,966 | -1.89(-1.80%) |
Sep 12, 2022 | 103.31 | 105.56 | 103.19 | 104.63 | 6,787,436 | +2.21(+2.16%) |
Sep 09, 2022 | 100.66 | 102.83 | 100.49 | 102.41 | 6,653,846 | +3.34(+3.37%) |
Sep 08, 2022 | 98.18 | 99.87 | 97.50 | 99.08 | 7,814,138 | +1.43(+1.46%) |
Sep 07, 2022 | 96.79 | 98.33 | 95.82 | 97.65 | 7,533,681 | -1.71(-1.72%) |
Sep 06, 2022 | 101.53 | 102.15 | 98.86 | 99.36 | 7,948,697 | -1.49(-1.48%) |
Sep 02, 2022 | 100.28 | 102.44 | 99.70 | 100.85 | 6,665,639 | +2.50(+2.54%) |
Sep 01, 2022 | 98.58 | 99.64 | 96.72 | 98.35 | 7,343,783 | -1.76(-1.75%) |
Aug 31, 2022 | 98.65 | 102.31 | 97.91 | 100.11 | 7,407,895 | -0.96(-0.95%) |
Aug 30, 2022 | 101.68 | 101.99 | 99.61 | 101.07 | 8,468,371 | -2.67(-2.57%) |
Aug 29, 2022 | 102.52 | 105.61 | 102.34 | 103.74 | 7,084,041 | +1.19(+1.16%) |
Aug 26, 2022 | 103.01 | 104.50 | 101.97 | 102.55 | 7,116,176 | +0.04(+0.04%) |
Aug 25, 2022 | 101.94 | 102.57 | 101.21 | 102.52 | 5,729,628 | +1.43(+1.41%) |
Aug 24, 2022 | 98.88 | 101.31 | 98.64 | 101.09 | 6,872,529 | +1.89(+1.91%) |
Aug 23, 2022 | 98.08 | 101.23 | 97.63 | 99.19 | 9,022,751 | +2.94(+3.05%) |
Aug 22, 2022 | 94.82 | 96.67 | 93.79 | 96.26 | 7,325,770 | +0.09(+0.10%) |
Aug 19, 2022 | 95.66 | 96.67 | 94.69 | 96.17 | 7,726,529 | +0.24(+0.25%) |
Aug 18, 2022 | 93.89 | 96.14 | 93.50 | 95.93 | 6,523,257 | +3.22(+3.47%) |
Aug 17, 2022 | 91.56 | 93.93 | 91.26 | 92.71 | 5,844,077 | +1.15(+1.26%) |
Aug 16, 2022 | 92.57 | 93.34 | 90.49 | 91.56 | 7,570,303 | -0.61(-0.66%) |
Aug 15, 2022 | 89.99 | 92.80 | 89.22 | 92.17 | 7,200,364 | -1.39(-1.49%) |
Aug 12, 2022 | 90.83 | 93.75 | 90.46 | 93.56 | 7,340,706 | +2.18(+2.38%) |
Aug 11, 2022 | 89.34 | 92.26 | 88.80 | 91.38 | 7,111,680 | +3.99(+4.56%) |
Aug 10, 2022 | 86.86 | 87.70 | 84.83 | 87.40 | 6,178,240 | +0.43(+0.49%) |
Aug 09, 2022 | 86.78 | 88.58 | 86.38 | 86.97 | 8,212,357 | +1.71(+2.01%) |
Aug 08, 2022 | 84.70 | 86.22 | 84.55 | 85.26 | 5,258,475 | +0.71(+0.84%) |
Aug 05, 2022 | 80.33 | 85.06 | 80.13 | 84.55 | 6,422,471 | +2.70(+3.30%) |
Aug 04, 2022 | 84.45 | 84.68 | 81.29 | 81.84 | 8,575,070 | -1.31(-1.58%) |
Aug 03, 2022 | 86.82 | 87.12 | 82.34 | 83.15 | 7,445,350 | -3.09(-3.58%) |
Aug 02, 2022 | 86.59 | 87.28 | 85.53 | 86.24 | 5,109,269 | -0.36(-0.41%) |
Aug 01, 2022 | 86.79 | 87.46 | 85.30 | 86.59 | 6,147,493 | -2.12(-2.39%) |
Jul 29, 2022 | 87.58 | 89.16 | 86.87 | 88.72 | 8,121,156 | +3.07(+3.58%) |
Jul 28, 2022 | 85.79 | 86.74 | 84.31 | 85.65 | 5,112,951 | +0.72(+0.85%) |
Jul 27, 2022 | 83.81 | 85.28 | 83.13 | 84.93 | 6,853,407 | +1.98(+2.39%) |
Jul 26, 2022 | 85.08 | 85.76 | 81.92 | 82.94 | 7,827,226 | -0.87(-1.04%) |
Jul 25, 2022 | 81.46 | 83.90 | 79.94 | 83.82 | 6,385,977 | +3.57(+4.45%) |
Jul 22, 2022 | 81.23 | 82.12 | 79.71 | 80.25 | 6,856,983 | -0.73(-0.90%) |
Jul 21, 2022 | 79.54 | 81.09 | 79.10 | 80.98 | 8,803,308 | -1.62(-1.96%) |
Jul 20, 2022 | 79.90 | 83.06 | 79.42 | 82.60 | 8,478,657 | +2.03(+2.52%) |
Jul 19, 2022 | 77.77 | 80.77 | 77.29 | 80.57 | 7,330,234 | +3.11(+4.01%) |
Jul 18, 2022 | 77.16 | 78.66 | 77.08 | 77.46 | 7,750,641 | +1.98(+2.63%) |
Jul 15, 2022 | 76.37 | 76.43 | 74.50 | 75.48 | 6,478,422 | +1.17(+1.57%) |
Jul 14, 2022 | 72.69 | 74.46 | 71.30 | 74.31 | 9,763,238 | -1.37(-1.80%) |
Jul 13, 2022 | 74.99 | 77.57 | 74.99 | 75.68 | 6,078,458 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 76.52 | 74.31 | 75.99 | 6,120,321 | -1.91(-2.45%) |
Jul 11, 2022 | 77.93 | 78.85 | 76.66 | 77.90 | 5,149,084 | -0.83(-1.05%) |
Jul 08, 2022 | 79.70 | 80.00 | 77.10 | 78.73 | 6,167,078 | +0.10(+0.13%) |
Jul 07, 2022 | 78.48 | 79.41 | 78.02 | 78.63 | 8,865,133 | +2.74(+3.61%) |
Jul 06, 2022 | 76.22 | 78.03 | 73.25 | 75.89 | 13,322,328 | -1.18(-1.54%) |
Jul 05, 2022 | 81.36 | 81.36 | 75.63 | 77.07 | 14,812,072 | -5.77(-6.97%) |