Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.42 | 84.26 | 80.64 | 81.25 | 49,285,692 | -11.94(-12.81%) |
Sep 29, 2022 | 95.90 | 95.90 | 92.35 | 93.18 | 19,636,164 | -3.29(-3.41%) |
Sep 28, 2022 | 94.92 | 97.19 | 94.58 | 96.48 | 9,634,008 | +2.36(+2.50%) |
Sep 27, 2022 | 94.88 | 95.54 | 92.86 | 94.12 | 10,118,308 | +0.22(+0.24%) |
Sep 26, 2022 | 93.93 | 95.53 | 93.56 | 93.90 | 8,717,512 | -0.94(-0.99%) |
Sep 23, 2022 | 94.74 | 95.34 | 93.19 | 94.84 | 9,234,358 | -1.50(-1.55%) |
Sep 22, 2022 | 97.54 | 97.95 | 95.63 | 96.33 | 9,858,694 | -1.21(-1.24%) |
Sep 21, 2022 | 100.36 | 101.30 | 97.52 | 97.54 | 6,422,430 | -2.57(-2.57%) |
Sep 20, 2022 | 101.48 | 102.09 | 99.42 | 100.11 | 10,235,612 | -4.68(-4.47%) |
Sep 19, 2022 | 101.36 | 104.95 | 101.00 | 104.80 | 5,274,962 | +3.02(+2.97%) |
Sep 16, 2022 | 101.73 | 102.92 | 100.92 | 101.78 | 8,185,109 | -1.35(-1.31%) |
Sep 15, 2022 | 103.76 | 105.70 | 102.47 | 103.12 | 6,750,509 | -1.47(-1.40%) |
Sep 14, 2022 | 103.74 | 104.94 | 102.78 | 104.59 | 5,006,803 | +1.25(+1.21%) |
Sep 13, 2022 | 106.39 | 106.46 | 103.07 | 103.34 | 6,091,418 | -6.51(-5.93%) |
Sep 12, 2022 | 108.87 | 110.81 | 108.87 | 109.85 | 4,947,788 | +1.38(+1.27%) |
Sep 09, 2022 | 106.92 | 109.17 | 106.84 | 108.47 | 5,293,692 | +2.19(+2.06%) |
Sep 08, 2022 | 104.59 | 106.34 | 103.69 | 106.28 | 5,756,155 | +0.24(+0.23%) |
Sep 07, 2022 | 102.71 | 106.12 | 102.64 | 106.04 | 7,402,920 | +3.25(+3.17%) |
Sep 06, 2022 | 103.07 | 104.01 | 101.35 | 102.78 | 9,369,593 | -0.58(-0.56%) |
Sep 02, 2022 | 105.04 | 105.72 | 102.69 | 103.36 | 7,945,257 | -0.44(-0.42%) |
Sep 01, 2022 | 103.12 | 103.85 | 101.17 | 103.79 | 5,734,773 | +0.04(+0.04%) |
Aug 31, 2022 | 105.23 | 105.28 | 103.13 | 103.75 | 9,116,531 | -1.38(-1.31%) |
Aug 30, 2022 | 106.21 | 107.29 | 104.42 | 105.13 | 5,262,508 | -0.02(-0.02%) |
Aug 29, 2022 | 104.11 | 105.79 | 103.75 | 105.15 | 4,451,856 | -0.39(-0.37%) |
Aug 26, 2022 | 110.44 | 110.85 | 105.49 | 105.54 | 6,364,701 | -4.81(-4.36%) |
Aug 25, 2022 | 109.07 | 110.47 | 108.57 | 110.35 | 5,574,720 | +1.76(+1.62%) |
Aug 24, 2022 | 107.88 | 109.58 | 107.23 | 108.59 | 4,892,483 | +0.71(+0.66%) |
Aug 23, 2022 | 108.03 | 109.97 | 107.77 | 107.88 | 4,930,686 | +0.33(+0.31%) |
Aug 22, 2022 | 108.21 | 108.85 | 107.06 | 107.55 | 5,953,124 | -2.75(-2.49%) |
Aug 19, 2022 | 112.58 | 112.72 | 110.17 | 110.30 | 6,122,780 | -2.78(-2.46%) |
Aug 18, 2022 | 113.06 | 113.73 | 112.38 | 113.07 | 4,872,888 | -1.00(-0.88%) |
Aug 17, 2022 | 113.81 | 114.99 | 113.46 | 114.08 | 5,240,198 | -0.99(-0.86%) |
Aug 16, 2022 | 113.00 | 115.47 | 112.88 | 115.07 | 6,350,163 | +1.70(+1.50%) |
Aug 15, 2022 | 112.53 | 113.63 | 111.94 | 113.38 | 4,389,960 | +0.24(+0.21%) |
Aug 12, 2022 | 111.49 | 113.19 | 110.89 | 113.13 | 4,524,318 | +1.92(+1.73%) |
Aug 11, 2022 | 111.97 | 113.80 | 110.85 | 111.21 | 5,726,132 | +0.94(+0.85%) |
Aug 10, 2022 | 110.37 | 110.94 | 109.03 | 110.28 | 7,131,030 | +2.95(+2.75%) |
Aug 09, 2022 | 108.50 | 108.92 | 106.06 | 107.32 | 7,568,442 | -3.79(-3.41%) |
Aug 08, 2022 | 111.11 | 112.65 | 110.44 | 111.11 | 6,229,475 | +0.13(+0.11%) |
Aug 05, 2022 | 109.94 | 111.41 | 109.72 | 110.99 | 4,270,343 | -0.59(-0.53%) |
Aug 04, 2022 | 111.74 | 112.43 | 110.95 | 111.58 | 4,444,260 | +0.19(+0.18%) |
Aug 03, 2022 | 110.55 | 112.19 | 109.73 | 111.39 | 6,160,858 | +2.45(+2.25%) |
Aug 02, 2022 | 110.69 | 110.90 | 108.84 | 108.94 | 6,498,395 | -2.47(-2.21%) |
Aug 01, 2022 | 111.11 | 112.62 | 110.38 | 111.41 | 4,927,400 | -0.60(-0.54%) |
Jul 29, 2022 | 109.91 | 112.29 | 108.68 | 112.01 | 7,765,073 | +2.62(+2.40%) |
Jul 28, 2022 | 106.66 | 109.56 | 105.30 | 109.39 | 6,948,905 | +4.26(+4.05%) |
Jul 27, 2022 | 103.61 | 105.64 | 103.07 | 105.13 | 7,633,676 | +2.59(+2.53%) |
Jul 26, 2022 | 104.76 | 105.20 | 101.92 | 102.54 | 8,678,698 | -3.98(-3.73%) |
Jul 25, 2022 | 106.83 | 106.83 | 104.95 | 106.51 | 5,205,318 | +0.16(+0.15%) |
Jul 22, 2022 | 109.10 | 109.10 | 106.00 | 106.36 | 6,196,125 | -2.44(-2.24%) |
Jul 21, 2022 | 107.58 | 108.84 | 107.28 | 108.79 | 4,401,914 | +0.50(+0.46%) |
Jul 20, 2022 | 106.45 | 108.80 | 106.11 | 108.30 | 6,037,227 | +1.87(+1.76%) |
Jul 19, 2022 | 102.93 | 106.81 | 102.76 | 106.43 | 9,206,295 | +5.12(+5.05%) |
Jul 18, 2022 | 103.50 | 103.98 | 101.06 | 101.31 | 7,012,022 | -0.74(-0.73%) |
Jul 15, 2022 | 102.11 | 102.94 | 101.30 | 102.05 | 8,066,268 | +1.44(+1.43%) |
Jul 14, 2022 | 100.50 | 101.17 | 99.27 | 100.61 | 7,131,689 | -1.84(-1.80%) |
Jul 13, 2022 | 99.36 | 103.20 | 98.99 | 102.45 | 5,436,263 | +1.32(+1.30%) |
Jul 12, 2022 | 102.35 | 103.18 | 100.54 | 101.13 | 6,172,035 | -1.32(-1.28%) |
Jul 11, 2022 | 103.90 | 104.38 | 102.22 | 102.45 | 5,064,644 | -2.75(-2.61%) |
Jul 08, 2022 | 103.88 | 105.86 | 103.81 | 105.20 | 6,096,135 | -0.20(-0.19%) |
Jul 07, 2022 | 102.98 | 105.54 | 102.61 | 105.39 | 7,831,931 | +3.80(+3.74%) |
Jul 06, 2022 | 102.23 | 103.04 | 100.83 | 101.59 | 6,599,473 | -0.09(-0.09%) |
Jul 05, 2022 | 97.91 | 101.74 | 97.58 | 101.68 | 10,208,579 | +3.06(+3.10%) |