Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 96.19 | 97.16 | 93.97 | 94.02 | 12,134,453 | -3.11(-3.20%) |
Sep 29, 2022 | 98.21 | 98.28 | 95.92 | 97.13 | 9,462,440 | -1.94(-1.96%) |
Sep 28, 2022 | 95.48 | 99.55 | 95.14 | 99.08 | 12,935,350 | +3.54(+3.70%) |
Sep 27, 2022 | 99.21 | 99.32 | 95.12 | 95.54 | 13,404,060 | -2.26(-2.31%) |
Sep 26, 2022 | 98.63 | 100.33 | 97.74 | 97.80 | 9,789,895 | -1.38(-1.39%) |
Sep 23, 2022 | 100.29 | 100.85 | 97.70 | 99.18 | 12,015,963 | -2.65(-2.60%) |
Sep 22, 2022 | 103.87 | 104.32 | 101.69 | 101.83 | 10,987,517 | -2.32(-2.23%) |
Sep 21, 2022 | 107.04 | 107.69 | 104.15 | 104.15 | 9,799,617 | -3.07(-2.86%) |
Sep 20, 2022 | 107.93 | 108.06 | 106.51 | 107.22 | 6,979,014 | -1.59(-1.46%) |
Sep 19, 2022 | 107.18 | 108.87 | 106.69 | 108.81 | 8,003,138 | +0.92(+0.85%) |
Sep 16, 2022 | 108.86 | 109.15 | 106.61 | 107.90 | 16,030,928 | -2.51(-2.28%) |
Sep 15, 2022 | 112.03 | 114.04 | 110.35 | 110.41 | 9,760,402 | -1.73(-1.54%) |
Sep 14, 2022 | 111.49 | 112.37 | 109.52 | 112.14 | 8,639,071 | +0.74(+0.66%) |
Sep 13, 2022 | 112.68 | 113.45 | 110.81 | 111.40 | 10,529,898 | -4.61(-3.98%) |
Sep 12, 2022 | 115.76 | 117.11 | 114.90 | 116.01 | 7,946,894 | +1.21(+1.05%) |
Sep 09, 2022 | 112.90 | 115.15 | 112.82 | 114.81 | 9,604,600 | +2.84(+2.54%) |
Sep 08, 2022 | 110.71 | 112.62 | 110.00 | 111.97 | 8,694,080 | -0.36(-0.32%) |
Sep 07, 2022 | 109.51 | 112.59 | 109.51 | 112.32 | 8,266,265 | +2.59(+2.36%) |
Sep 06, 2022 | 111.41 | 111.42 | 108.17 | 109.73 | 9,564,547 | -1.11(-1.00%) |
Sep 02, 2022 | 112.68 | 113.52 | 110.48 | 110.84 | 8,500,581 | -1.33(-1.18%) |
Sep 01, 2022 | 111.43 | 112.22 | 109.67 | 112.16 | 7,739,401 | +0.45(+0.40%) |
Aug 31, 2022 | 112.50 | 113.38 | 111.49 | 111.72 | 7,368,215 | -0.35(-0.31%) |
Aug 30, 2022 | 113.91 | 114.38 | 111.09 | 112.06 | 8,081,227 | -1.10(-0.97%) |
Aug 29, 2022 | 112.17 | 114.09 | 112.05 | 113.16 | 6,906,822 | -0.54(-0.47%) |
Aug 26, 2022 | 117.09 | 117.98 | 113.52 | 113.70 | 7,832,984 | -3.38(-2.89%) |
Aug 25, 2022 | 116.64 | 117.39 | 115.73 | 117.08 | 6,941,339 | +1.05(+0.90%) |
Aug 24, 2022 | 114.30 | 116.78 | 113.73 | 116.03 | 7,863,696 | +1.55(+1.35%) |
Aug 23, 2022 | 115.60 | 115.99 | 114.25 | 114.49 | 7,199,509 | -1.08(-0.93%) |
Aug 22, 2022 | 117.32 | 117.83 | 115.31 | 115.56 | 11,607,575 | -4.19(-3.50%) |
Aug 19, 2022 | 120.86 | 121.00 | 119.09 | 119.75 | 8,730,956 | -2.52(-2.06%) |
Aug 18, 2022 | 122.61 | 122.73 | 121.31 | 122.27 | 7,361,663 | -0.14(-0.11%) |
Aug 17, 2022 | 123.05 | 124.08 | 122.17 | 122.41 | 9,155,022 | -2.14(-1.72%) |
Aug 16, 2022 | 124.33 | 126.07 | 123.05 | 124.55 | 14,650,980 | +0.70(+0.56%) |
Aug 15, 2022 | 120.61 | 125.55 | 120.60 | 123.86 | 24,687,684 | +2.68(+2.21%) |
Aug 12, 2022 | 118.61 | 121.22 | 118.53 | 121.17 | 22,036,538 | +3.87(+3.30%) |
Aug 11, 2022 | 121.81 | 122.87 | 116.95 | 117.31 | 50,550,156 | +5.24(+4.68%) |
Aug 10, 2022 | 112.11 | 112.30 | 109.55 | 112.06 | 26,324,820 | +4.29(+3.98%) |
Aug 09, 2022 | 108.86 | 108.86 | 106.68 | 107.78 | 8,799,469 | -0.98(-0.90%) |
Aug 08, 2022 | 107.86 | 110.87 | 107.55 | 108.76 | 13,079,395 | +2.47(+2.33%) |
Aug 05, 2022 | 106.46 | 107.35 | 105.03 | 106.28 | 10,132,925 | -1.48(-1.38%) |
Aug 04, 2022 | 108.57 | 109.09 | 107.31 | 107.77 | 7,339,382 | -0.90(-0.83%) |
Aug 03, 2022 | 105.39 | 109.34 | 105.39 | 108.67 | 11,276,673 | +4.30(+4.12%) |
Aug 02, 2022 | 105.40 | 106.01 | 104.28 | 104.37 | 9,118,136 | -1.50(-1.42%) |
Aug 01, 2022 | 104.53 | 106.30 | 103.52 | 105.88 | 7,793,551 | +0.12(+0.11%) |
Jul 29, 2022 | 104.80 | 106.00 | 103.03 | 105.75 | 10,359,198 | +1.20(+1.14%) |
Jul 28, 2022 | 102.92 | 104.63 | 102.38 | 104.56 | 7,992,919 | +1.39(+1.35%) |
Jul 27, 2022 | 100.64 | 103.31 | 100.48 | 103.16 | 9,727,700 | +3.71(+3.73%) |
Jul 26, 2022 | 101.81 | 102.03 | 99.24 | 99.46 | 6,361,745 | -2.90(-2.83%) |
Jul 25, 2022 | 102.45 | 103.05 | 101.48 | 102.36 | 6,744,721 | -0.03(-0.03%) |
Jul 22, 2022 | 102.94 | 104.23 | 101.78 | 102.39 | 7,828,924 | -1.46(-1.40%) |
Jul 21, 2022 | 102.38 | 103.91 | 101.28 | 103.84 | 8,637,248 | +0.83(+0.80%) |
Jul 20, 2022 | 99.92 | 103.92 | 99.63 | 103.01 | 15,155,994 | +3.73(+3.75%) |
Jul 19, 2022 | 96.37 | 99.53 | 96.37 | 99.29 | 13,721,139 | +3.90(+4.09%) |
Jul 18, 2022 | 96.05 | 96.95 | 95.00 | 95.39 | 10,460,909 | +0.50(+0.53%) |
Jul 15, 2022 | 92.61 | 95.01 | 92.40 | 94.89 | 15,038,564 | +3.35(+3.66%) |
Jul 14, 2022 | 91.18 | 91.74 | 89.94 | 91.54 | 11,170,499 | -1.10(-1.18%) |
Jul 13, 2022 | 91.82 | 92.95 | 90.71 | 92.64 | 12,038,926 | -0.66(-0.71%) |
Jul 12, 2022 | 93.28 | 94.94 | 93.01 | 93.30 | 8,689,551 | -0.04(-0.04%) |
Jul 11, 2022 | 94.69 | 95.03 | 93.13 | 93.34 | 7,671,498 | -2.21(-2.32%) |
Jul 08, 2022 | 96.26 | 96.80 | 95.04 | 95.55 | 7,753,516 | -1.56(-1.61%) |
Jul 07, 2022 | 96.59 | 97.21 | 95.62 | 97.11 | 7,835,698 | +1.35(+1.41%) |
Jul 06, 2022 | 97.21 | 97.87 | 95.09 | 95.77 | 8,665,745 | -1.10(-1.13%) |
Jul 05, 2022 | 93.95 | 96.91 | 92.01 | 96.86 | 10,704,494 | +1.04(+1.08%) |