Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 89.87 | 90.66 | 88.18 | 88.32 | 2,500,960 | -1.45(-1.61%) |
Sep 29, 2022 | 89.44 | 90.52 | 88.10 | 89.77 | 2,570,475 | -1.30(-1.43%) |
Sep 28, 2022 | 88.22 | 91.66 | 87.60 | 91.07 | 3,635,532 | +3.50(+3.99%) |
Sep 27, 2022 | 89.10 | 89.55 | 86.50 | 87.57 | 2,855,294 | +0.09(+0.10%) |
Sep 26, 2022 | 89.07 | 90.70 | 87.05 | 87.49 | 2,659,623 | -2.38(-2.64%) |
Sep 23, 2022 | 89.82 | 91.03 | 88.34 | 89.86 | 2,655,276 | -1.62(-1.77%) |
Sep 22, 2022 | 95.46 | 95.78 | 91.37 | 91.48 | 2,553,094 | -3.85(-4.04%) |
Sep 21, 2022 | 97.79 | 99.08 | 95.25 | 95.33 | 3,533,724 | -1.80(-1.85%) |
Sep 20, 2022 | 96.78 | 97.35 | 95.41 | 97.13 | 2,957,353 | -1.06(-1.08%) |
Sep 19, 2022 | 95.91 | 98.55 | 95.62 | 98.20 | 2,034,855 | +0.77(+0.79%) |
Sep 16, 2022 | 97.32 | 97.94 | 95.27 | 97.43 | 5,874,633 | -1.04(-1.06%) |
Sep 15, 2022 | 96.72 | 100.41 | 96.65 | 98.48 | 3,414,746 | +2.03(+2.11%) |
Sep 14, 2022 | 97.30 | 97.37 | 94.41 | 96.44 | 3,496,385 | -0.37(-0.39%) |
Sep 13, 2022 | 101.50 | 101.89 | 96.63 | 96.82 | 3,255,194 | -8.38(-7.97%) |
Sep 12, 2022 | 105.10 | 106.72 | 104.59 | 105.20 | 2,305,056 | +1.41(+1.36%) |
Sep 09, 2022 | 103.00 | 104.40 | 102.50 | 103.79 | 1,801,119 | +1.80(+1.77%) |
Sep 08, 2022 | 99.51 | 102.11 | 98.09 | 101.99 | 2,277,468 | +1.48(+1.48%) |
Sep 07, 2022 | 97.44 | 100.81 | 97.44 | 100.51 | 2,532,527 | +2.61(+2.66%) |
Sep 06, 2022 | 100.27 | 100.55 | 96.90 | 97.90 | 2,351,934 | -1.96(-1.97%) |
Sep 02, 2022 | 102.26 | 102.97 | 99.32 | 99.87 | 1,944,896 | -0.57(-0.56%) |
Sep 01, 2022 | 100.91 | 101.05 | 97.99 | 100.43 | 2,104,523 | -0.97(-0.95%) |
Aug 31, 2022 | 102.87 | 103.42 | 101.25 | 101.40 | 2,970,078 | -0.97(-0.95%) |
Aug 30, 2022 | 103.46 | 103.51 | 101.56 | 102.37 | 1,609,905 | -0.35(-0.34%) |
Aug 29, 2022 | 104.30 | 104.38 | 102.16 | 102.72 | 2,431,186 | -2.51(-2.39%) |
Aug 26, 2022 | 109.24 | 109.63 | 105.09 | 105.23 | 2,308,818 | -3.68(-3.38%) |
Aug 25, 2022 | 106.54 | 108.93 | 105.95 | 108.91 | 1,633,774 | +3.16(+2.99%) |
Aug 24, 2022 | 105.26 | 106.56 | 104.29 | 105.75 | 1,735,247 | +0.53(+0.50%) |
Aug 23, 2022 | 105.14 | 106.68 | 104.62 | 105.22 | 1,888,608 | +0.78(+0.74%) |
Aug 22, 2022 | 105.25 | 105.36 | 103.38 | 104.45 | 2,368,315 | -3.08(-2.86%) |
Aug 19, 2022 | 108.04 | 108.38 | 107.16 | 107.52 | 2,251,301 | -1.57(-1.44%) |
Aug 18, 2022 | 109.04 | 109.49 | 108.10 | 109.09 | 1,773,432 | +0.23(+0.21%) |
Aug 17, 2022 | 108.42 | 109.48 | 107.35 | 108.86 | 2,048,185 | -1.77(-1.60%) |
Aug 16, 2022 | 108.77 | 111.10 | 107.97 | 110.64 | 2,292,231 | +1.72(+1.58%) |
Aug 15, 2022 | 108.35 | 109.42 | 107.44 | 108.91 | 2,429,959 | -1.99(-1.80%) |
Aug 12, 2022 | 111.48 | 111.48 | 109.77 | 110.90 | 1,664,163 | +0.45(+0.41%) |
Aug 11, 2022 | 110.18 | 111.68 | 109.55 | 110.45 | 2,729,180 | +2.42(+2.24%) |
Aug 10, 2022 | 104.52 | 108.68 | 103.97 | 108.03 | 3,632,003 | +6.09(+5.98%) |
Aug 09, 2022 | 103.42 | 103.50 | 101.19 | 101.94 | 1,895,749 | -1.38(-1.34%) |
Aug 08, 2022 | 102.53 | 105.00 | 102.49 | 103.31 | 3,016,988 | +1.43(+1.40%) |
Aug 05, 2022 | 101.02 | 102.59 | 100.68 | 101.89 | 2,562,596 | +0.04(+0.04%) |
Aug 04, 2022 | 102.39 | 102.88 | 101.11 | 101.85 | 3,487,525 | -2.07(-1.99%) |
Aug 03, 2022 | 103.30 | 104.36 | 102.60 | 103.92 | 1,630,637 | +2.02(+1.98%) |
Aug 02, 2022 | 103.71 | 103.92 | 101.81 | 101.90 | 2,317,856 | -2.66(-2.54%) |
Aug 01, 2022 | 103.31 | 104.83 | 101.04 | 104.56 | 1,991,888 | -0.09(-0.09%) |
Jul 29, 2022 | 102.84 | 104.90 | 102.53 | 104.65 | 2,483,379 | +2.02(+1.97%) |
Jul 28, 2022 | 103.65 | 104.18 | 100.10 | 102.63 | 3,611,141 | -1.17(-1.13%) |
Jul 27, 2022 | 102.47 | 104.38 | 101.43 | 103.80 | 2,743,901 | +2.46(+2.43%) |
Jul 26, 2022 | 104.34 | 105.20 | 101.33 | 101.34 | 2,489,333 | -4.36(-4.12%) |
Jul 25, 2022 | 104.53 | 106.48 | 102.78 | 105.70 | 2,556,156 | +1.91(+1.84%) |
Jul 22, 2022 | 104.23 | 106.61 | 102.46 | 103.79 | 4,411,361 | -5.09(-4.67%) |
Jul 21, 2022 | 107.86 | 109.18 | 106.20 | 108.88 | 3,680,846 | -0.47(-0.43%) |
Jul 20, 2022 | 107.24 | 109.52 | 107.15 | 109.35 | 2,195,841 | +1.66(+1.54%) |
Jul 19, 2022 | 105.22 | 108.41 | 104.93 | 107.69 | 2,613,756 | +2.41(+2.29%) |
Jul 18, 2022 | 105.24 | 107.91 | 104.54 | 105.28 | 3,587,824 | +2.23(+2.16%) |
Jul 15, 2022 | 101.50 | 103.84 | 99.46 | 103.05 | 4,362,383 | +4.48(+4.54%) |
Jul 14, 2022 | 97.84 | 99.53 | 97.17 | 98.57 | 2,926,613 | -1.98(-1.97%) |
Jul 13, 2022 | 100.00 | 101.26 | 97.95 | 100.55 | 2,166,207 | -1.44(-1.41%) |
Jul 12, 2022 | 99.10 | 103.97 | 98.86 | 101.99 | 2,634,457 | -0.12(-0.12%) |
Jul 11, 2022 | 102.31 | 103.77 | 101.82 | 102.12 | 1,872,539 | -1.37(-1.33%) |
Jul 08, 2022 | 104.34 | 105.20 | 102.33 | 103.49 | 1,972,296 | -0.22(-0.21%) |
Jul 07, 2022 | 102.95 | 104.34 | 101.84 | 103.71 | 2,641,261 | +2.67(+2.64%) |
Jul 06, 2022 | 101.25 | 102.60 | 100.01 | 101.04 | 1,654,395 | -0.59(-0.58%) |
Jul 05, 2022 | 98.79 | 101.66 | 97.66 | 101.63 | 1,983,628 | -0.15(-0.15%) |