Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.24 | 91.03 | 88.54 | 88.68 | 2,490,748 | -1.45(-1.61%) |
Sep 29, 2022 | 89.81 | 90.89 | 88.46 | 90.13 | 2,559,979 | -1.31(-1.43%) |
Sep 28, 2022 | 88.58 | 92.04 | 87.96 | 91.44 | 3,620,687 | +3.51(+3.99%) |
Sep 27, 2022 | 89.47 | 89.91 | 86.85 | 87.93 | 2,843,635 | +0.09(+0.10%) |
Sep 26, 2022 | 89.43 | 91.07 | 87.41 | 87.84 | 2,648,763 | -2.39(-2.64%) |
Sep 23, 2022 | 90.19 | 91.40 | 88.70 | 90.23 | 2,644,434 | -1.63(-1.77%) |
Sep 22, 2022 | 95.85 | 96.17 | 91.74 | 91.86 | 2,542,669 | -3.87(-4.04%) |
Sep 21, 2022 | 98.19 | 99.49 | 95.64 | 95.72 | 3,519,295 | -1.81(-1.85%) |
Sep 20, 2022 | 97.18 | 97.75 | 95.80 | 97.53 | 2,945,277 | -1.07(-1.08%) |
Sep 19, 2022 | 96.30 | 98.96 | 96.01 | 98.60 | 2,026,546 | +0.77(+0.79%) |
Sep 16, 2022 | 97.72 | 98.34 | 95.66 | 97.83 | 5,850,645 | -1.05(-1.06%) |
Sep 15, 2022 | 97.12 | 100.82 | 97.04 | 98.88 | 3,400,803 | +2.04(+2.11%) |
Sep 14, 2022 | 97.70 | 97.77 | 94.80 | 96.84 | 3,482,108 | -0.38(-0.39%) |
Sep 13, 2022 | 101.92 | 102.31 | 97.02 | 97.22 | 3,241,902 | -8.42(-7.97%) |
Sep 12, 2022 | 105.53 | 107.15 | 105.02 | 105.63 | 2,295,644 | +1.41(+1.36%) |
Sep 09, 2022 | 103.42 | 104.83 | 102.92 | 104.22 | 1,793,764 | +1.81(+1.77%) |
Sep 08, 2022 | 99.92 | 102.53 | 98.50 | 102.41 | 2,268,169 | +1.49(+1.48%) |
Sep 07, 2022 | 97.84 | 101.22 | 97.84 | 100.92 | 2,522,186 | +2.62(+2.66%) |
Sep 06, 2022 | 100.68 | 100.96 | 97.29 | 98.30 | 2,342,331 | -1.97(-1.97%) |
Sep 02, 2022 | 102.68 | 103.39 | 99.73 | 100.28 | 1,936,954 | -0.57(-0.56%) |
Sep 01, 2022 | 101.32 | 101.47 | 98.39 | 100.84 | 2,095,930 | -0.97(-0.95%) |
Aug 31, 2022 | 103.30 | 103.84 | 101.67 | 101.81 | 2,957,951 | -0.97(-0.95%) |
Aug 30, 2022 | 103.88 | 103.94 | 101.97 | 102.79 | 1,603,332 | -0.36(-0.35%) |
Aug 29, 2022 | 104.73 | 104.81 | 102.58 | 103.14 | 2,421,258 | -2.52(-2.39%) |
Aug 26, 2022 | 109.69 | 110.08 | 105.53 | 105.66 | 2,299,390 | -3.70(-3.38%) |
Aug 25, 2022 | 106.98 | 109.38 | 106.39 | 109.36 | 1,627,103 | +3.17(+2.99%) |
Aug 24, 2022 | 105.69 | 107.00 | 104.72 | 106.18 | 1,728,162 | +0.53(+0.50%) |
Aug 23, 2022 | 105.57 | 107.12 | 105.05 | 105.65 | 1,880,896 | +0.78(+0.74%) |
Aug 22, 2022 | 105.68 | 105.79 | 103.81 | 104.87 | 2,358,644 | -3.09(-2.86%) |
Aug 19, 2022 | 108.48 | 108.82 | 107.60 | 107.96 | 2,242,108 | -1.58(-1.44%) |
Aug 18, 2022 | 109.48 | 109.94 | 108.54 | 109.54 | 1,766,190 | +0.23(+0.21%) |
Aug 17, 2022 | 108.87 | 109.92 | 107.79 | 109.31 | 2,039,822 | -1.78(-1.60%) |
Aug 16, 2022 | 109.21 | 111.55 | 108.42 | 111.09 | 2,282,871 | +1.73(+1.58%) |
Aug 15, 2022 | 108.79 | 109.87 | 107.88 | 109.36 | 2,420,037 | -2.00(-1.80%) |
Aug 12, 2022 | 111.94 | 111.94 | 110.22 | 111.36 | 1,657,368 | +0.45(+0.41%) |
Aug 11, 2022 | 110.63 | 112.14 | 110.00 | 110.91 | 2,718,036 | +2.43(+2.24%) |
Aug 10, 2022 | 104.95 | 109.13 | 104.39 | 108.47 | 3,617,173 | +6.12(+5.98%) |
Aug 09, 2022 | 103.84 | 103.93 | 101.60 | 102.35 | 1,888,008 | -1.39(-1.34%) |
Aug 08, 2022 | 102.95 | 105.43 | 102.91 | 103.74 | 3,004,669 | +1.43(+1.40%) |
Aug 05, 2022 | 101.43 | 103.01 | 101.09 | 102.31 | 2,552,132 | +0.04(+0.04%) |
Aug 04, 2022 | 102.81 | 103.30 | 101.52 | 102.27 | 3,473,284 | -2.08(-1.99%) |
Aug 03, 2022 | 103.72 | 104.79 | 103.02 | 104.34 | 1,623,978 | +2.03(+1.98%) |
Aug 02, 2022 | 104.13 | 104.34 | 102.23 | 102.31 | 2,308,391 | -2.67(-2.54%) |
Aug 01, 2022 | 103.73 | 105.26 | 101.45 | 104.98 | 1,983,755 | -0.09(-0.09%) |
Jul 29, 2022 | 103.26 | 105.33 | 102.94 | 105.08 | 2,473,239 | +2.03(+1.97%) |
Jul 28, 2022 | 104.08 | 104.61 | 100.51 | 103.05 | 3,596,396 | -1.18(-1.13%) |
Jul 27, 2022 | 102.89 | 104.81 | 101.85 | 104.23 | 2,732,697 | +2.47(+2.43%) |
Jul 26, 2022 | 104.76 | 105.63 | 101.74 | 101.76 | 2,479,168 | -4.37(-4.12%) |
Jul 25, 2022 | 104.95 | 106.92 | 103.20 | 106.13 | 2,545,719 | +1.91(+1.84%) |
Jul 22, 2022 | 104.66 | 107.04 | 102.88 | 104.22 | 4,393,348 | -5.11(-4.67%) |
Jul 21, 2022 | 108.30 | 109.62 | 106.64 | 109.33 | 3,665,815 | -0.47(-0.43%) |
Jul 20, 2022 | 107.68 | 109.97 | 107.59 | 109.80 | 2,186,874 | +1.66(+1.54%) |
Jul 19, 2022 | 105.65 | 108.86 | 105.36 | 108.13 | 2,603,083 | +2.42(+2.29%) |
Jul 18, 2022 | 105.67 | 108.35 | 104.97 | 105.71 | 3,573,173 | +2.24(+2.16%) |
Jul 15, 2022 | 101.91 | 104.27 | 99.87 | 103.47 | 4,344,570 | +4.50(+4.54%) |
Jul 14, 2022 | 98.24 | 99.94 | 97.57 | 98.98 | 2,914,663 | -1.99(-1.97%) |
Jul 13, 2022 | 100.41 | 101.68 | 98.35 | 100.97 | 2,157,362 | -1.44(-1.41%) |
Jul 12, 2022 | 99.50 | 104.39 | 99.26 | 102.41 | 2,623,699 | -0.12(-0.12%) |
Jul 11, 2022 | 102.73 | 104.20 | 102.24 | 102.53 | 1,864,892 | -1.38(-1.33%) |
Jul 08, 2022 | 104.76 | 105.63 | 102.75 | 103.91 | 1,964,243 | -0.22(-0.21%) |
Jul 07, 2022 | 103.38 | 104.76 | 102.26 | 104.13 | 2,630,476 | +2.68(+2.64%) |
Jul 06, 2022 | 101.66 | 103.02 | 100.42 | 101.45 | 1,647,640 | -0.59(-0.58%) |
Jul 05, 2022 | 99.20 | 102.08 | 98.06 | 102.05 | 1,975,528 | -0.15(-0.15%) |