Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.25 | 91.04 | 88.55 | 88.69 | 2,490,429 | -1.45(-1.61%) |
Sep 29, 2022 | 89.82 | 90.91 | 88.47 | 90.15 | 2,559,652 | -1.31(-1.43%) |
Sep 28, 2022 | 88.60 | 92.05 | 87.97 | 91.45 | 3,620,223 | +3.51(+3.99%) |
Sep 27, 2022 | 89.48 | 89.92 | 86.86 | 87.94 | 2,843,271 | +0.09(+0.10%) |
Sep 26, 2022 | 89.44 | 91.08 | 87.42 | 87.86 | 2,648,424 | -2.39(-2.64%) |
Sep 23, 2022 | 90.20 | 91.42 | 88.71 | 90.24 | 2,644,096 | -1.63(-1.77%) |
Sep 22, 2022 | 95.86 | 96.18 | 91.75 | 91.87 | 2,542,344 | -3.87(-4.04%) |
Sep 21, 2022 | 98.20 | 99.50 | 95.65 | 95.74 | 3,518,844 | -1.81(-1.85%) |
Sep 20, 2022 | 97.19 | 97.76 | 95.81 | 97.55 | 2,944,900 | -1.07(-1.08%) |
Sep 19, 2022 | 96.31 | 98.97 | 96.03 | 98.61 | 2,026,287 | +0.77(+0.79%) |
Sep 16, 2022 | 97.73 | 98.35 | 95.67 | 97.84 | 5,849,896 | -1.05(-1.06%) |
Sep 15, 2022 | 97.13 | 100.83 | 97.05 | 98.89 | 3,400,367 | +2.04(+2.11%) |
Sep 14, 2022 | 97.71 | 97.78 | 94.81 | 96.85 | 3,481,662 | -0.38(-0.39%) |
Sep 13, 2022 | 101.93 | 102.32 | 97.04 | 97.23 | 3,241,487 | -8.42(-7.97%) |
Sep 12, 2022 | 105.54 | 107.17 | 105.03 | 105.65 | 2,295,350 | +1.41(+1.36%) |
Sep 09, 2022 | 103.43 | 104.84 | 102.94 | 104.23 | 1,793,534 | +1.81(+1.77%) |
Sep 08, 2022 | 99.93 | 102.54 | 98.51 | 102.42 | 2,267,878 | +1.49(+1.48%) |
Sep 07, 2022 | 97.85 | 101.23 | 97.85 | 100.93 | 2,521,863 | +2.62(+2.66%) |
Sep 06, 2022 | 100.69 | 100.97 | 97.30 | 98.32 | 2,342,031 | -1.97(-1.97%) |
Sep 02, 2022 | 102.69 | 103.41 | 99.74 | 100.29 | 1,936,706 | -0.57(-0.56%) |
Sep 01, 2022 | 101.34 | 101.48 | 98.40 | 100.86 | 2,095,661 | -0.97(-0.95%) |
Aug 31, 2022 | 103.31 | 103.86 | 101.68 | 101.83 | 2,957,572 | -0.97(-0.95%) |
Aug 30, 2022 | 103.90 | 103.95 | 101.99 | 102.80 | 1,603,126 | -0.36(-0.35%) |
Aug 29, 2022 | 104.74 | 104.82 | 102.59 | 103.16 | 2,420,948 | -2.52(-2.39%) |
Aug 26, 2022 | 109.70 | 110.09 | 105.54 | 105.68 | 2,299,096 | -3.69(-3.38%) |
Aug 25, 2022 | 107.00 | 109.39 | 106.40 | 109.37 | 1,626,894 | +3.18(+2.99%) |
Aug 24, 2022 | 105.70 | 107.01 | 104.73 | 106.20 | 1,727,941 | +0.53(+0.50%) |
Aug 23, 2022 | 105.58 | 107.13 | 105.06 | 105.67 | 1,880,655 | +0.78(+0.74%) |
Aug 22, 2022 | 105.70 | 105.80 | 103.82 | 104.89 | 2,358,342 | -3.09(-2.86%) |
Aug 19, 2022 | 108.50 | 108.84 | 107.61 | 107.98 | 2,241,821 | -1.58(-1.44%) |
Aug 18, 2022 | 109.50 | 109.96 | 108.55 | 109.56 | 1,765,964 | +0.23(+0.21%) |
Aug 17, 2022 | 108.88 | 109.94 | 107.80 | 109.32 | 2,039,561 | -1.78(-1.60%) |
Aug 16, 2022 | 109.23 | 111.57 | 108.43 | 111.10 | 2,282,579 | +1.73(+1.58%) |
Aug 15, 2022 | 108.80 | 109.88 | 107.89 | 109.37 | 2,419,727 | -2.00(-1.80%) |
Aug 12, 2022 | 111.95 | 111.95 | 110.24 | 111.37 | 1,657,156 | +0.45(+0.41%) |
Aug 11, 2022 | 110.64 | 112.15 | 110.02 | 110.92 | 2,717,688 | +2.44(+2.24%) |
Aug 10, 2022 | 104.96 | 109.14 | 104.41 | 108.49 | 3,616,710 | +6.12(+5.98%) |
Aug 09, 2022 | 103.86 | 103.94 | 101.62 | 102.37 | 1,887,767 | -1.39(-1.34%) |
Aug 08, 2022 | 102.96 | 105.45 | 102.92 | 103.75 | 3,004,284 | +1.43(+1.40%) |
Aug 05, 2022 | 101.44 | 103.02 | 101.11 | 102.32 | 2,551,806 | +0.04(+0.04%) |
Aug 04, 2022 | 102.83 | 103.31 | 101.53 | 102.28 | 3,472,839 | -2.08(-1.99%) |
Aug 03, 2022 | 103.73 | 104.81 | 103.03 | 104.36 | 1,623,770 | +2.03(+1.98%) |
Aug 02, 2022 | 104.15 | 104.36 | 102.24 | 102.33 | 2,308,096 | -2.67(-2.54%) |
Aug 01, 2022 | 103.74 | 105.28 | 101.47 | 105.00 | 1,983,501 | -0.10(-0.09%) |
Jul 29, 2022 | 103.28 | 105.34 | 102.96 | 105.09 | 2,472,922 | +2.03(+1.97%) |
Jul 28, 2022 | 104.09 | 104.62 | 100.52 | 103.06 | 3,595,935 | -1.18(-1.13%) |
Jul 27, 2022 | 102.90 | 104.83 | 101.86 | 104.24 | 2,732,347 | +2.47(+2.43%) |
Jul 26, 2022 | 104.78 | 105.65 | 101.75 | 101.77 | 2,478,851 | -4.37(-4.12%) |
Jul 25, 2022 | 104.97 | 106.93 | 103.22 | 106.14 | 2,545,393 | +1.91(+1.84%) |
Jul 22, 2022 | 104.67 | 107.06 | 102.89 | 104.23 | 4,392,785 | -5.11(-4.67%) |
Jul 21, 2022 | 108.32 | 109.64 | 106.65 | 109.34 | 3,665,346 | -0.47(-0.43%) |
Jul 20, 2022 | 107.70 | 109.98 | 107.60 | 109.81 | 2,186,594 | +1.67(+1.54%) |
Jul 19, 2022 | 105.67 | 108.87 | 105.37 | 108.14 | 2,602,750 | +2.42(+2.29%) |
Jul 18, 2022 | 105.69 | 108.36 | 104.98 | 105.72 | 3,572,716 | +2.24(+2.16%) |
Jul 15, 2022 | 101.93 | 104.28 | 99.88 | 103.48 | 4,344,014 | +4.50(+4.54%) |
Jul 14, 2022 | 98.25 | 99.95 | 97.58 | 98.99 | 2,914,289 | -1.99(-1.97%) |
Jul 13, 2022 | 100.42 | 101.69 | 98.37 | 100.98 | 2,157,086 | -1.45(-1.41%) |
Jul 12, 2022 | 99.51 | 104.41 | 99.28 | 102.42 | 2,623,364 | -0.12(-0.12%) |
Jul 11, 2022 | 102.74 | 104.21 | 102.25 | 102.55 | 1,864,654 | -1.38(-1.33%) |
Jul 08, 2022 | 104.78 | 105.65 | 102.76 | 103.93 | 1,963,991 | -0.22(-0.21%) |
Jul 07, 2022 | 103.39 | 104.78 | 102.27 | 104.15 | 2,630,139 | +2.68(+2.64%) |
Jul 06, 2022 | 101.68 | 103.04 | 100.43 | 101.47 | 1,647,429 | -0.59(-0.58%) |
Jul 05, 2022 | 99.21 | 102.09 | 98.07 | 102.06 | 1,975,275 | -0.15(-0.15%) |