Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 102.77 | 104.86 | 101.42 | 103.10 | 3,607,892 | -1.14(-1.10%) |
Sep 29, 2022 | 102.11 | 104.53 | 100.12 | 104.25 | 3,214,689 | +1.14(+1.11%) |
Sep 28, 2022 | 97.82 | 103.69 | 97.61 | 103.10 | 4,550,369 | +5.80(+5.96%) |
Sep 27, 2022 | 98.74 | 99.21 | 96.79 | 97.31 | 4,772,709 | +0.25(+0.26%) |
Sep 26, 2022 | 99.81 | 101.40 | 96.98 | 97.06 | 4,837,940 | -3.64(-3.61%) |
Sep 23, 2022 | 104.75 | 104.95 | 99.55 | 100.69 | 5,569,302 | -8.52(-7.80%) |
Sep 22, 2022 | 111.15 | 111.87 | 109.06 | 109.21 | 3,590,406 | +0.10(+0.09%) |
Sep 21, 2022 | 112.48 | 113.39 | 109.07 | 109.11 | 2,753,417 | -1.28(-1.16%) |
Sep 20, 2022 | 110.76 | 111.19 | 108.34 | 110.39 | 2,559,240 | -0.74(-0.66%) |
Sep 19, 2022 | 108.18 | 111.89 | 107.98 | 111.13 | 2,534,589 | -0.94(-0.84%) |
Sep 16, 2022 | 113.34 | 113.48 | 109.49 | 112.07 | 6,181,699 | -1.02(-0.91%) |
Sep 15, 2022 | 114.77 | 116.11 | 112.95 | 113.10 | 3,829,598 | -3.85(-3.29%) |
Sep 14, 2022 | 113.60 | 118.27 | 113.41 | 116.94 | 3,544,464 | +4.91(+4.38%) |
Sep 13, 2022 | 113.40 | 115.83 | 111.68 | 112.04 | 3,314,074 | -3.19(-2.77%) |
Sep 12, 2022 | 114.27 | 116.37 | 113.82 | 115.23 | 3,796,068 | +2.78(+2.47%) |
Sep 09, 2022 | 110.19 | 113.12 | 110.11 | 112.45 | 3,116,838 | +4.60(+4.27%) |
Sep 08, 2022 | 108.10 | 108.38 | 106.20 | 107.84 | 3,845,675 | +1.03(+0.96%) |
Sep 07, 2022 | 106.65 | 108.34 | 105.34 | 106.81 | 4,151,947 | -2.85(-2.60%) |
Sep 06, 2022 | 112.05 | 112.54 | 109.23 | 109.67 | 2,628,491 | -1.10(-1.00%) |
Sep 02, 2022 | 111.52 | 112.35 | 109.96 | 110.77 | 2,584,532 | +2.56(+2.37%) |
Sep 01, 2022 | 108.97 | 109.18 | 106.77 | 108.21 | 2,946,339 | -2.36(-2.14%) |
Aug 31, 2022 | 107.86 | 112.75 | 107.17 | 110.57 | 3,881,672 | -0.51(-0.46%) |
Aug 30, 2022 | 112.59 | 113.58 | 110.16 | 111.08 | 3,616,150 | -4.29(-3.72%) |
Aug 29, 2022 | 113.48 | 117.67 | 112.88 | 115.37 | 2,934,284 | +1.82(+1.61%) |
Aug 26, 2022 | 114.26 | 116.19 | 112.96 | 113.55 | 2,778,563 | -0.59(-0.52%) |
Aug 25, 2022 | 114.05 | 114.72 | 112.32 | 114.14 | 3,185,741 | +1.20(+1.07%) |
Aug 24, 2022 | 111.65 | 113.55 | 109.98 | 112.94 | 3,895,143 | +1.93(+1.74%) |
Aug 23, 2022 | 110.82 | 112.97 | 110.59 | 111.01 | 3,501,235 | +2.63(+2.42%) |
Aug 22, 2022 | 107.26 | 109.05 | 105.44 | 108.38 | 3,228,837 | +0.14(+0.13%) |
Aug 19, 2022 | 108.22 | 108.67 | 106.97 | 108.24 | 4,199,070 | -0.22(-0.20%) |
Aug 18, 2022 | 104.84 | 108.50 | 104.61 | 108.46 | 5,486,308 | +4.83(+4.66%) |
Aug 17, 2022 | 102.51 | 104.37 | 101.84 | 103.63 | 2,785,903 | +1.17(+1.14%) |
Aug 16, 2022 | 103.28 | 104.22 | 100.39 | 102.47 | 3,406,899 | +0.12(+0.12%) |
Aug 15, 2022 | 99.86 | 102.86 | 98.46 | 102.35 | 3,264,277 | -2.02(-1.93%) |
Aug 12, 2022 | 102.68 | 104.60 | 101.99 | 104.36 | 2,549,372 | +0.87(+0.84%) |
Aug 11, 2022 | 102.44 | 104.19 | 101.12 | 103.50 | 3,581,135 | +4.15(+4.18%) |
Aug 10, 2022 | 98.60 | 99.96 | 96.19 | 99.35 | 2,982,296 | +0.68(+0.69%) |
Aug 09, 2022 | 99.36 | 100.88 | 98.24 | 98.66 | 2,814,628 | +0.96(+0.98%) |
Aug 08, 2022 | 97.60 | 99.16 | 97.21 | 97.71 | 3,432,328 | +0.16(+0.17%) |
Aug 05, 2022 | 89.07 | 98.41 | 88.78 | 97.54 | 6,293,532 | +6.55(+7.20%) |
Aug 04, 2022 | 93.60 | 94.08 | 90.77 | 90.99 | 6,378,197 | -3.45(-3.66%) |
Aug 03, 2022 | 98.96 | 98.96 | 93.05 | 94.44 | 6,203,011 | -3.26(-3.34%) |
Aug 02, 2022 | 98.37 | 98.88 | 96.82 | 97.71 | 3,381,907 | -0.36(-0.36%) |
Aug 01, 2022 | 99.36 | 99.71 | 96.87 | 98.06 | 3,974,608 | -3.32(-3.27%) |
Jul 29, 2022 | 100.06 | 101.70 | 98.63 | 101.38 | 7,015,462 | +3.49(+3.57%) |
Jul 28, 2022 | 99.58 | 100.25 | 95.99 | 97.89 | 3,034,661 | -0.73(-0.74%) |
Jul 27, 2022 | 95.35 | 99.10 | 94.94 | 98.62 | 3,762,774 | +4.05(+4.28%) |
Jul 26, 2022 | 97.50 | 98.29 | 93.33 | 94.57 | 3,143,638 | -1.58(-1.64%) |
Jul 25, 2022 | 93.50 | 96.59 | 92.36 | 96.15 | 3,597,795 | +4.08(+4.44%) |
Jul 22, 2022 | 94.46 | 95.48 | 91.29 | 92.06 | 2,494,773 | -2.33(-2.47%) |
Jul 21, 2022 | 93.12 | 94.43 | 92.34 | 94.40 | 4,677,957 | -1.83(-1.90%) |
Jul 20, 2022 | 93.51 | 96.84 | 92.28 | 96.23 | 3,388,562 | +1.78(+1.88%) |
Jul 19, 2022 | 90.47 | 94.52 | 90.44 | 94.45 | 4,301,412 | +3.73(+4.11%) |
Jul 18, 2022 | 90.92 | 92.32 | 89.94 | 90.72 | 3,622,275 | +2.05(+2.31%) |
Jul 15, 2022 | 88.99 | 89.06 | 86.90 | 88.67 | 4,168,157 | +1.97(+2.27%) |
Jul 14, 2022 | 86.31 | 87.20 | 84.01 | 86.70 | 6,125,942 | -3.21(-3.57%) |
Jul 13, 2022 | 88.83 | 92.51 | 88.40 | 89.91 | 4,111,691 | -0.09(-0.10%) |
Jul 12, 2022 | 90.42 | 91.86 | 88.67 | 90.00 | 4,281,307 | -3.81(-4.06%) |
Jul 11, 2022 | 93.74 | 94.77 | 92.34 | 93.81 | 3,768,577 | -1.65(-1.72%) |
Jul 08, 2022 | 96.32 | 96.75 | 93.31 | 95.46 | 2,787,809 | +0.41(+0.43%) |
Jul 07, 2022 | 93.42 | 95.89 | 93.42 | 95.05 | 5,091,076 | +3.76(+4.12%) |
Jul 06, 2022 | 92.69 | 94.64 | 88.36 | 91.29 | 7,461,213 | -3.54(-3.73%) |
Jul 05, 2022 | 98.81 | 99.07 | 92.68 | 94.83 | 6,257,505 | -6.15(-6.09%) |