Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.74 | 84.59 | 80.96 | 81.57 | 49,093,836 | -11.98(-12.81%) |
Sep 29, 2022 | 96.28 | 96.28 | 92.71 | 93.55 | 19,559,726 | -3.31(-3.41%) |
Sep 28, 2022 | 95.29 | 97.57 | 94.95 | 96.85 | 9,596,505 | +2.36(+2.50%) |
Sep 27, 2022 | 95.26 | 95.91 | 93.22 | 94.49 | 10,078,921 | +0.23(+0.24%) |
Sep 26, 2022 | 94.29 | 95.90 | 93.92 | 94.26 | 8,683,577 | -0.94(-0.99%) |
Sep 23, 2022 | 95.11 | 95.72 | 93.56 | 95.21 | 9,198,411 | -1.50(-1.55%) |
Sep 22, 2022 | 97.92 | 98.34 | 96.00 | 96.71 | 9,820,317 | -1.22(-1.24%) |
Sep 21, 2022 | 100.75 | 101.69 | 97.90 | 97.92 | 6,397,429 | -2.58(-2.57%) |
Sep 20, 2022 | 101.88 | 102.49 | 99.81 | 100.50 | 10,195,768 | -4.70(-4.47%) |
Sep 19, 2022 | 101.75 | 105.36 | 101.40 | 105.21 | 5,254,428 | +3.03(+2.97%) |
Sep 16, 2022 | 102.12 | 103.32 | 101.32 | 102.17 | 8,153,246 | -1.35(-1.31%) |
Sep 15, 2022 | 104.17 | 106.11 | 102.87 | 103.53 | 6,724,231 | -1.47(-1.40%) |
Sep 14, 2022 | 104.15 | 105.35 | 103.18 | 105.00 | 4,987,313 | +1.26(+1.21%) |
Sep 13, 2022 | 106.81 | 106.87 | 103.47 | 103.74 | 6,067,706 | -6.53(-5.93%) |
Sep 12, 2022 | 109.30 | 111.24 | 109.30 | 110.28 | 4,928,527 | +1.38(+1.27%) |
Sep 09, 2022 | 107.33 | 109.60 | 107.26 | 108.89 | 5,273,086 | +2.20(+2.06%) |
Sep 08, 2022 | 105.00 | 106.76 | 104.10 | 106.70 | 5,733,748 | +0.25(+0.23%) |
Sep 07, 2022 | 103.12 | 106.53 | 103.04 | 106.45 | 7,374,103 | +3.27(+3.17%) |
Sep 06, 2022 | 103.47 | 104.42 | 101.74 | 103.18 | 9,333,120 | -0.58(-0.56%) |
Sep 02, 2022 | 105.45 | 106.13 | 103.09 | 103.76 | 7,914,328 | -0.44(-0.42%) |
Sep 01, 2022 | 103.53 | 104.26 | 101.57 | 104.20 | 5,712,450 | +0.04(+0.04%) |
Aug 31, 2022 | 105.64 | 105.69 | 103.53 | 104.16 | 9,081,043 | -1.38(-1.31%) |
Aug 30, 2022 | 106.63 | 107.71 | 104.83 | 105.54 | 5,242,023 | -0.02(-0.02%) |
Aug 29, 2022 | 104.51 | 106.21 | 104.15 | 105.56 | 4,434,526 | -0.39(-0.37%) |
Aug 26, 2022 | 110.87 | 111.28 | 105.90 | 105.95 | 6,339,925 | -4.83(-4.36%) |
Aug 25, 2022 | 109.49 | 110.90 | 109.00 | 110.78 | 5,553,019 | +1.77(+1.62%) |
Aug 24, 2022 | 108.30 | 110.01 | 107.65 | 109.01 | 4,873,438 | +0.71(+0.66%) |
Aug 23, 2022 | 108.46 | 110.40 | 108.19 | 108.30 | 4,911,492 | +0.33(+0.31%) |
Aug 22, 2022 | 108.63 | 109.28 | 107.48 | 107.97 | 5,929,950 | -2.76(-2.49%) |
Aug 19, 2022 | 113.02 | 113.16 | 110.60 | 110.73 | 6,098,946 | -2.79(-2.46%) |
Aug 18, 2022 | 113.50 | 114.17 | 112.82 | 113.52 | 4,853,919 | -1.01(-0.88%) |
Aug 17, 2022 | 114.26 | 115.44 | 113.91 | 114.52 | 5,219,799 | -1.00(-0.86%) |
Aug 16, 2022 | 113.45 | 115.92 | 113.32 | 115.52 | 6,325,444 | +1.70(+1.50%) |
Aug 15, 2022 | 112.97 | 114.07 | 112.38 | 113.82 | 4,372,871 | +0.25(+0.22%) |
Aug 12, 2022 | 111.93 | 113.63 | 111.32 | 113.57 | 4,506,706 | +1.93(+1.73%) |
Aug 11, 2022 | 112.41 | 114.24 | 111.28 | 111.65 | 5,703,842 | +0.94(+0.85%) |
Aug 10, 2022 | 110.81 | 111.38 | 109.45 | 110.71 | 7,103,271 | +2.96(+2.75%) |
Aug 09, 2022 | 108.93 | 109.35 | 106.48 | 107.74 | 7,538,980 | -3.81(-3.41%) |
Aug 08, 2022 | 111.55 | 113.09 | 110.87 | 111.55 | 6,205,226 | +0.13(+0.11%) |
Aug 05, 2022 | 110.36 | 111.84 | 110.15 | 111.42 | 4,253,720 | -0.60(-0.53%) |
Aug 04, 2022 | 112.17 | 112.87 | 111.38 | 112.02 | 4,426,960 | +0.20(+0.18%) |
Aug 03, 2022 | 110.98 | 112.62 | 110.16 | 111.82 | 6,136,876 | +2.46(+2.25%) |
Aug 02, 2022 | 111.13 | 111.33 | 109.27 | 109.37 | 6,473,098 | -2.48(-2.21%) |
Aug 01, 2022 | 111.55 | 113.06 | 110.81 | 111.84 | 4,908,219 | -0.61(-0.54%) |
Jul 29, 2022 | 110.33 | 112.73 | 109.10 | 112.45 | 7,734,846 | +2.63(+2.40%) |
Jul 28, 2022 | 107.08 | 109.98 | 105.71 | 109.82 | 6,921,855 | +4.28(+4.05%) |
Jul 27, 2022 | 104.01 | 106.05 | 103.48 | 105.54 | 7,603,960 | +2.60(+2.53%) |
Jul 26, 2022 | 105.17 | 105.61 | 102.32 | 102.94 | 8,644,914 | -3.99(-3.73%) |
Jul 25, 2022 | 107.25 | 107.25 | 105.36 | 106.93 | 5,185,055 | +0.16(+0.15%) |
Jul 22, 2022 | 109.52 | 109.52 | 106.41 | 106.77 | 6,172,005 | -2.45(-2.24%) |
Jul 21, 2022 | 108.00 | 109.27 | 107.70 | 109.22 | 4,384,779 | +0.50(+0.46%) |
Jul 20, 2022 | 106.87 | 109.23 | 106.53 | 108.72 | 6,013,726 | +1.88(+1.76%) |
Jul 19, 2022 | 103.33 | 107.22 | 103.16 | 106.84 | 9,170,458 | +5.14(+5.05%) |
Jul 18, 2022 | 103.91 | 104.39 | 101.45 | 101.70 | 6,984,727 | -0.74(-0.73%) |
Jul 15, 2022 | 102.51 | 103.34 | 101.70 | 102.45 | 8,034,868 | +1.45(+1.43%) |
Jul 14, 2022 | 100.89 | 101.57 | 99.66 | 101.00 | 7,103,927 | -1.85(-1.80%) |
Jul 13, 2022 | 99.75 | 103.60 | 99.38 | 102.85 | 5,415,101 | +1.32(+1.30%) |
Jul 12, 2022 | 102.75 | 103.58 | 100.93 | 101.53 | 6,148,009 | -1.32(-1.28%) |
Jul 11, 2022 | 104.31 | 104.79 | 102.61 | 102.85 | 5,044,929 | -2.76(-2.61%) |
Jul 08, 2022 | 104.29 | 106.28 | 104.22 | 105.61 | 6,072,404 | -0.20(-0.19%) |
Jul 07, 2022 | 103.38 | 105.95 | 103.01 | 105.81 | 7,801,443 | +3.82(+3.74%) |
Jul 06, 2022 | 102.63 | 103.45 | 101.22 | 101.99 | 6,573,784 | -0.09(-0.09%) |
Jul 05, 2022 | 98.29 | 102.14 | 97.96 | 102.08 | 10,168,840 | +3.07(+3.10%) |