Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 97.12 | 98.55 | 95.77 | 97.04 | 7,563,843 | -1.25(-1.27%) |
Sep 29, 2022 | 96.33 | 98.70 | 94.72 | 98.29 | 6,251,252 | +1.95(+2.03%) |
Sep 28, 2022 | 92.44 | 96.75 | 92.09 | 96.34 | 9,843,853 | +5.28(+5.79%) |
Sep 27, 2022 | 93.47 | 94.58 | 90.84 | 91.06 | 9,519,164 | -0.41(-0.44%) |
Sep 26, 2022 | 92.29 | 94.71 | 91.39 | 91.47 | 9,454,700 | -1.28(-1.38%) |
Sep 23, 2022 | 96.90 | 97.06 | 91.84 | 92.75 | 11,015,987 | -8.73(-8.60%) |
Sep 22, 2022 | 104.38 | 104.97 | 101.36 | 101.48 | 5,391,699 | -0.95(-0.93%) |
Sep 21, 2022 | 105.27 | 105.93 | 102.40 | 102.43 | 6,309,696 | -0.90(-0.87%) |
Sep 20, 2022 | 103.78 | 104.04 | 101.93 | 103.33 | 6,133,538 | -0.74(-0.71%) |
Sep 19, 2022 | 101.24 | 104.63 | 100.90 | 104.07 | 7,158,461 | -0.24(-0.23%) |
Sep 16, 2022 | 106.56 | 106.63 | 102.53 | 104.31 | 16,071,121 | -2.24(-2.10%) |
Sep 15, 2022 | 106.17 | 108.08 | 105.69 | 106.55 | 10,842,098 | -1.98(-1.83%) |
Sep 14, 2022 | 104.83 | 109.16 | 104.62 | 108.53 | 10,256,182 | +4.96(+4.79%) |
Sep 13, 2022 | 104.10 | 105.47 | 103.10 | 103.57 | 7,566,814 | -1.90(-1.80%) |
Sep 12, 2022 | 104.14 | 106.41 | 104.03 | 105.47 | 6,733,023 | +2.23(+2.16%) |
Sep 09, 2022 | 101.47 | 103.66 | 101.31 | 103.24 | 6,600,504 | +3.37(+3.37%) |
Sep 08, 2022 | 98.97 | 100.68 | 98.29 | 99.88 | 7,751,494 | +1.44(+1.46%) |
Sep 07, 2022 | 97.57 | 99.13 | 96.59 | 98.44 | 7,473,285 | -1.72(-1.72%) |
Sep 06, 2022 | 102.35 | 102.97 | 99.65 | 100.16 | 7,884,974 | -1.50(-1.48%) |
Sep 02, 2022 | 101.09 | 103.27 | 100.50 | 101.67 | 6,612,202 | +2.52(+2.54%) |
Sep 01, 2022 | 99.38 | 100.45 | 97.50 | 99.15 | 7,284,910 | -1.77(-1.75%) |
Aug 31, 2022 | 99.44 | 103.14 | 98.71 | 100.92 | 7,348,507 | -0.97(-0.95%) |
Aug 30, 2022 | 102.50 | 102.82 | 100.41 | 101.89 | 8,400,482 | -2.69(-2.58%) |
Aug 29, 2022 | 103.35 | 106.47 | 103.17 | 104.58 | 7,027,250 | +1.20(+1.16%) |
Aug 26, 2022 | 103.84 | 105.34 | 102.80 | 103.38 | 7,059,127 | +0.04(+0.04%) |
Aug 25, 2022 | 102.76 | 103.40 | 102.03 | 103.34 | 5,683,695 | +1.44(+1.41%) |
Aug 24, 2022 | 99.68 | 102.13 | 99.43 | 101.91 | 6,817,433 | +1.91(+1.91%) |
Aug 23, 2022 | 98.87 | 102.05 | 98.42 | 100.00 | 8,950,418 | +2.96(+3.05%) |
Aug 22, 2022 | 95.59 | 97.46 | 94.55 | 97.04 | 7,267,041 | +0.09(+0.10%) |
Aug 19, 2022 | 96.44 | 97.45 | 95.46 | 96.94 | 7,664,587 | +0.24(+0.25%) |
Aug 18, 2022 | 94.65 | 96.92 | 94.25 | 96.70 | 6,470,962 | +3.25(+3.47%) |
Aug 17, 2022 | 92.30 | 94.69 | 91.99 | 93.46 | 5,797,227 | +1.16(+1.26%) |
Aug 16, 2022 | 93.32 | 94.09 | 91.22 | 92.30 | 7,509,614 | -0.62(-0.66%) |
Aug 15, 2022 | 90.72 | 93.55 | 89.95 | 92.91 | 7,142,641 | -1.40(-1.49%) |
Aug 12, 2022 | 91.56 | 94.51 | 91.20 | 94.32 | 7,281,857 | +2.19(+2.38%) |
Aug 11, 2022 | 90.07 | 93.00 | 89.52 | 92.12 | 7,054,667 | +4.02(+4.56%) |
Aug 10, 2022 | 87.56 | 88.40 | 85.51 | 88.10 | 6,128,710 | +0.43(+0.49%) |
Aug 09, 2022 | 87.48 | 89.30 | 87.07 | 87.67 | 8,146,520 | +1.73(+2.01%) |
Aug 08, 2022 | 85.38 | 86.92 | 85.23 | 85.94 | 5,216,319 | +0.72(+0.84%) |
Aug 05, 2022 | 80.98 | 85.75 | 80.78 | 85.23 | 6,370,983 | +2.73(+3.30%) |
Aug 04, 2022 | 85.13 | 85.37 | 81.95 | 82.50 | 8,506,325 | -1.32(-1.58%) |
Aug 03, 2022 | 87.52 | 87.83 | 83.01 | 83.82 | 7,385,662 | -3.11(-3.58%) |
Aug 02, 2022 | 87.29 | 87.98 | 86.22 | 86.94 | 5,068,309 | -0.36(-0.41%) |
Aug 01, 2022 | 87.49 | 88.17 | 85.99 | 87.29 | 6,098,210 | -2.14(-2.39%) |
Jul 29, 2022 | 88.29 | 89.88 | 87.57 | 89.43 | 8,056,050 | +3.09(+3.58%) |
Jul 28, 2022 | 86.49 | 87.44 | 84.99 | 86.34 | 5,071,961 | +0.73(+0.85%) |
Jul 27, 2022 | 84.49 | 85.97 | 83.80 | 85.61 | 6,798,465 | +2.00(+2.39%) |
Jul 26, 2022 | 85.77 | 86.45 | 82.59 | 83.61 | 7,764,477 | -0.88(-1.04%) |
Jul 25, 2022 | 82.12 | 84.58 | 80.58 | 84.49 | 6,334,782 | +3.60(+4.45%) |
Jul 22, 2022 | 81.89 | 82.79 | 80.35 | 80.90 | 6,802,012 | -0.73(-0.90%) |
Jul 21, 2022 | 80.18 | 81.75 | 79.74 | 81.63 | 8,732,734 | -1.63(-1.96%) |
Jul 20, 2022 | 80.55 | 83.73 | 80.06 | 83.26 | 8,410,685 | +2.05(+2.52%) |
Jul 19, 2022 | 78.40 | 81.42 | 77.91 | 81.22 | 7,271,469 | +3.13(+4.01%) |
Jul 18, 2022 | 77.78 | 79.30 | 77.70 | 78.09 | 7,688,505 | +2.00(+2.63%) |
Jul 15, 2022 | 76.99 | 77.05 | 75.10 | 76.09 | 6,426,486 | +1.17(+1.57%) |
Jul 14, 2022 | 73.28 | 75.06 | 71.87 | 74.91 | 9,684,968 | -1.38(-1.80%) |
Jul 13, 2022 | 75.60 | 78.20 | 75.60 | 76.29 | 6,029,728 | -0.31(-0.41%) |
Jul 12, 2022 | 75.78 | 77.14 | 74.91 | 76.60 | 6,071,255 | -1.93(-2.45%) |
Jul 11, 2022 | 78.56 | 79.49 | 77.28 | 78.53 | 5,107,804 | -0.84(-1.05%) |
Jul 08, 2022 | 80.35 | 80.65 | 77.72 | 79.36 | 6,117,637 | +0.10(+0.13%) |
Jul 07, 2022 | 79.12 | 80.05 | 78.65 | 79.26 | 8,794,063 | +2.76(+3.61%) |
Jul 06, 2022 | 76.84 | 78.66 | 73.84 | 76.50 | 13,215,525 | -1.19(-1.54%) |
Jul 05, 2022 | 82.02 | 82.02 | 76.24 | 77.69 | 14,693,326 | -5.82(-6.97%) |