Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 96.19 | 96.67 | 95.61 | 95.62 | 25,798,392 | -0.24(-0.25%) |
Sep 29, 2022 | 95.69 | 95.93 | 94.96 | 95.86 | 33,077,542 | -0.72(-0.74%) |
Sep 28, 2022 | 95.66 | 96.67 | 95.45 | 96.58 | 42,772,348 | +1.90(+2.01%) |
Sep 27, 2022 | 96.19 | 96.39 | 94.64 | 94.68 | 37,159,884 | -1.45(-1.51%) |
Sep 26, 2022 | 97.43 | 97.62 | 96.08 | 96.13 | 29,577,762 | -1.70(-1.74%) |
Sep 23, 2022 | 97.89 | 98.07 | 97.38 | 97.82 | 20,004,544 | -0.28(-0.29%) |
Sep 22, 2022 | 98.58 | 98.59 | 97.82 | 98.10 | 22,480,812 | -1.40(-1.41%) |
Sep 21, 2022 | 99.52 | 99.78 | 98.56 | 99.50 | 25,589,062 | +0.37(+0.38%) |
Sep 20, 2022 | 99.25 | 99.54 | 98.99 | 99.13 | 32,581,932 | -1.00(-1.00%) |
Sep 19, 2022 | 99.51 | 100.23 | 99.43 | 100.13 | 14,656,582 | +0.17(+0.17%) |
Sep 16, 2022 | 99.64 | 100.95 | 99.62 | 99.96 | 14,981,177 | -0.23(-0.23%) |
Sep 15, 2022 | 100.45 | 100.58 | 100.06 | 100.20 | 13,872,376 | -0.48(-0.48%) |
Sep 14, 2022 | 100.17 | 100.86 | 100.14 | 100.68 | 20,745,384 | +0.48(+0.48%) |
Sep 13, 2022 | 99.92 | 100.35 | 99.78 | 100.20 | 20,959,892 | -0.73(-0.72%) |
Sep 12, 2022 | 101.55 | 101.75 | 100.73 | 100.93 | 11,876,068 | -0.22(-0.22%) |
Sep 09, 2022 | 101.32 | 101.73 | 101.13 | 101.16 | 12,762,672 | +0.23(+0.23%) |
Sep 08, 2022 | 101.12 | 101.43 | 100.84 | 100.92 | 18,075,738 | -0.23(-0.23%) |
Sep 07, 2022 | 100.25 | 101.26 | 100.23 | 101.16 | 23,437,114 | +1.36(+1.37%) |
Sep 06, 2022 | 100.67 | 100.75 | 99.79 | 99.79 | 17,681,102 | -1.37(-1.36%) |
Sep 02, 2022 | 101.60 | 101.97 | 101.16 | 101.17 | 15,492,844 | +0.07(+0.07%) |
Sep 01, 2022 | 100.98 | 101.19 | 100.20 | 101.09 | 28,613,570 | -0.61(-0.60%) |
Aug 31, 2022 | 102.57 | 102.73 | 101.65 | 101.70 | 20,970,570 | -1.08(-1.05%) |
Aug 30, 2022 | 102.92 | 103.13 | 102.24 | 102.78 | 20,683,606 | +0.13(+0.13%) |
Aug 29, 2022 | 102.96 | 102.96 | 102.52 | 102.65 | 19,739,904 | -0.76(-0.74%) |
Aug 26, 2022 | 103.73 | 104.00 | 103.32 | 103.42 | 14,979,558 | -0.62(-0.60%) |
Aug 25, 2022 | 103.53 | 104.28 | 103.08 | 104.04 | 36,077,408 | +1.06(+1.03%) |
Aug 24, 2022 | 103.06 | 103.13 | 102.78 | 102.98 | 15,515,353 | -0.31(-0.30%) |
Aug 23, 2022 | 103.05 | 103.77 | 102.95 | 103.29 | 15,597,069 | +0.11(+0.11%) |
Aug 22, 2022 | 103.58 | 103.59 | 103.06 | 103.17 | 10,968,028 | -0.70(-0.67%) |
Aug 19, 2022 | 104.19 | 104.19 | 103.64 | 103.87 | 19,952,324 | -1.25(-1.19%) |
Aug 18, 2022 | 105.19 | 105.47 | 105.06 | 105.12 | 14,949,452 | +0.27(+0.26%) |
Aug 17, 2022 | 105.14 | 105.34 | 104.62 | 104.85 | 22,388,114 | -1.00(-0.94%) |
Aug 16, 2022 | 105.93 | 105.98 | 105.30 | 105.84 | 16,469,278 | -0.41(-0.39%) |
Aug 15, 2022 | 106.52 | 106.67 | 106.24 | 106.25 | 11,550,035 | -0.07(-0.07%) |
Aug 12, 2022 | 105.68 | 106.35 | 105.43 | 106.33 | 17,774,222 | +1.22(+1.16%) |
Aug 11, 2022 | 106.54 | 107.02 | 105.06 | 105.11 | 26,827,810 | -1.02(-0.96%) |
Aug 10, 2022 | 105.70 | 106.39 | 105.68 | 106.13 | 27,449,728 | +1.00(+0.95%) |
Aug 09, 2022 | 105.19 | 105.37 | 105.02 | 105.14 | 19,133,974 | -0.47(-0.45%) |
Aug 08, 2022 | 105.72 | 106.05 | 105.56 | 105.61 | 12,774,340 | +0.42(+0.40%) |
Aug 05, 2022 | 105.13 | 105.27 | 104.53 | 105.19 | 17,076,958 | -1.44(-1.35%) |
Aug 04, 2022 | 106.35 | 106.69 | 106.02 | 106.64 | 24,336,152 | +0.17(+0.16%) |
Aug 03, 2022 | 105.39 | 106.50 | 105.05 | 106.47 | 20,862,416 | +1.14(+1.09%) |
Aug 02, 2022 | 106.60 | 106.74 | 105.24 | 105.32 | 24,557,774 | -1.30(-1.22%) |
Aug 01, 2022 | 106.46 | 106.95 | 106.35 | 106.63 | 19,715,136 | +0.21(+0.20%) |
Jul 29, 2022 | 106.11 | 106.85 | 105.98 | 106.42 | 16,082,262 | +0.25(+0.24%) |
Jul 28, 2022 | 106.06 | 106.32 | 105.84 | 106.17 | 18,592,334 | +0.87(+0.83%) |
Jul 27, 2022 | 105.07 | 105.90 | 105.04 | 105.29 | 18,437,460 | +0.70(+0.67%) |
Jul 26, 2022 | 104.93 | 105.03 | 104.55 | 104.60 | 19,940,018 | -0.02(-0.02%) |
Jul 25, 2022 | 104.77 | 104.93 | 104.36 | 104.62 | 27,632,072 | -0.89(-0.84%) |
Jul 22, 2022 | 105.58 | 106.07 | 105.05 | 105.51 | 17,299,320 | +0.81(+0.77%) |
Jul 21, 2022 | 103.54 | 104.71 | 103.54 | 104.70 | 27,077,586 | +1.41(+1.37%) |
Jul 20, 2022 | 103.85 | 103.94 | 103.21 | 103.29 | 10,649,381 | -0.11(-0.11%) |
Jul 19, 2022 | 103.26 | 103.50 | 102.90 | 103.40 | 16,623,277 | +0.29(+0.28%) |
Jul 18, 2022 | 103.68 | 103.69 | 103.04 | 103.11 | 16,871,724 | -0.72(-0.70%) |
Jul 15, 2022 | 102.94 | 104.04 | 102.94 | 103.84 | 16,362,518 | +0.83(+0.80%) |
Jul 14, 2022 | 102.55 | 103.27 | 102.22 | 103.01 | 24,747,774 | -0.66(-0.64%) |
Jul 13, 2022 | 101.88 | 103.79 | 101.87 | 103.67 | 27,632,920 | +0.77(+0.75%) |
Jul 12, 2022 | 103.17 | 103.60 | 102.86 | 102.90 | 19,986,618 | +0.15(+0.15%) |
Jul 11, 2022 | 102.90 | 103.21 | 102.60 | 102.75 | 10,185,004 | +0.29(+0.28%) |
Jul 08, 2022 | 102.25 | 102.52 | 102.09 | 102.46 | 15,492,362 | -0.17(-0.16%) |
Jul 07, 2022 | 103.03 | 103.19 | 102.44 | 102.63 | 16,338,082 | -0.01(-0.01%) |
Jul 06, 2022 | 103.45 | 103.60 | 102.54 | 102.64 | 18,621,844 | -0.51(-0.50%) |
Jul 05, 2022 | 103.25 | 103.34 | 102.92 | 103.15 | 18,015,864 | -0.03(-0.03%) |