Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 98.50 | 99.06 | 96.57 | 96.78 | 28,037,696 | -1.27(-1.29%) |
Sep 29, 2022 | 97.20 | 98.46 | 97.11 | 98.05 | 20,242,536 | -0.51(-0.52%) |
Sep 28, 2022 | 97.42 | 98.67 | 96.81 | 98.56 | 41,577,464 | +3.19(+3.35%) |
Sep 27, 2022 | 97.02 | 97.28 | 95.31 | 95.36 | 36,633,940 | -2.58(-2.63%) |
Sep 26, 2022 | 99.53 | 99.58 | 97.51 | 97.94 | 26,558,598 | -1.91(-1.91%) |
Sep 23, 2022 | 99.51 | 100.53 | 98.77 | 99.85 | 24,392,422 | +0.41(+0.41%) |
Sep 22, 2022 | 99.93 | 100.09 | 98.93 | 99.44 | 30,724,392 | -2.61(-2.55%) |
Sep 21, 2022 | 100.79 | 102.06 | 100.10 | 102.05 | 24,481,626 | +1.68(+1.67%) |
Sep 20, 2022 | 99.84 | 100.93 | 99.57 | 100.37 | 21,377,394 | -1.01(-1.00%) |
Sep 19, 2022 | 101.04 | 101.85 | 100.89 | 101.38 | 11,732,977 | +0.24(+0.23%) |
Sep 16, 2022 | 101.11 | 102.07 | 100.86 | 101.14 | 20,011,544 | -0.85(-0.83%) |
Sep 15, 2022 | 101.88 | 102.20 | 101.62 | 101.99 | 10,859,273 | -0.07(-0.06%) |
Sep 14, 2022 | 101.40 | 102.22 | 101.19 | 102.06 | 13,840,231 | +0.35(+0.34%) |
Sep 13, 2022 | 100.66 | 101.77 | 100.36 | 101.71 | 23,452,036 | +0.24(+0.23%) |
Sep 12, 2022 | 102.62 | 102.86 | 101.00 | 101.47 | 15,671,555 | -0.84(-0.82%) |
Sep 09, 2022 | 102.33 | 102.77 | 101.67 | 102.31 | 13,264,021 | +0.23(+0.22%) |
Sep 08, 2022 | 102.81 | 103.46 | 102.07 | 102.09 | 15,512,034 | -1.06(-1.03%) |
Sep 07, 2022 | 102.32 | 103.42 | 102.22 | 103.15 | 18,048,138 | +1.61(+1.58%) |
Sep 06, 2022 | 102.87 | 102.94 | 101.47 | 101.54 | 26,091,954 | -2.58(-2.48%) |
Sep 02, 2022 | 103.61 | 104.44 | 103.41 | 104.12 | 13,793,977 | +0.59(+0.57%) |
Sep 01, 2022 | 103.79 | 104.15 | 102.91 | 103.53 | 23,812,660 | -1.93(-1.83%) |
Aug 31, 2022 | 106.23 | 106.84 | 105.18 | 105.46 | 14,448,521 | -1.02(-0.96%) |
Aug 30, 2022 | 106.16 | 107.00 | 105.78 | 106.48 | 15,218,587 | +0.26(+0.25%) |
Aug 29, 2022 | 106.46 | 106.53 | 105.70 | 106.22 | 15,146,106 | -0.89(-0.83%) |
Aug 26, 2022 | 105.86 | 107.45 | 105.59 | 107.10 | 19,906,028 | +0.80(+0.75%) |
Aug 25, 2022 | 104.94 | 106.61 | 104.62 | 106.30 | 22,723,554 | +1.46(+1.39%) |
Aug 24, 2022 | 105.10 | 105.45 | 104.50 | 104.84 | 14,821,226 | -0.77(-0.73%) |
Aug 23, 2022 | 105.76 | 106.97 | 105.33 | 105.61 | 18,911,716 | -0.58(-0.55%) |
Aug 22, 2022 | 106.39 | 106.48 | 105.70 | 106.20 | 11,093,035 | -0.36(-0.34%) |
Aug 19, 2022 | 106.74 | 106.84 | 106.28 | 106.56 | 17,324,398 | -1.74(-1.61%) |
Aug 18, 2022 | 108.38 | 109.01 | 108.01 | 108.30 | 11,388,298 | +0.16(+0.15%) |
Aug 17, 2022 | 108.46 | 108.50 | 107.75 | 108.14 | 14,990,494 | -1.14(-1.04%) |
Aug 16, 2022 | 108.64 | 109.37 | 107.69 | 109.28 | 11,813,268 | +0.45(+0.42%) |
Aug 15, 2022 | 109.66 | 110.05 | 108.83 | 108.83 | 9,580,495 | -0.10(-0.09%) |
Aug 12, 2022 | 108.50 | 108.94 | 107.87 | 108.92 | 12,919,282 | +1.09(+1.01%) |
Aug 11, 2022 | 110.17 | 110.35 | 107.55 | 107.83 | 21,913,276 | -2.57(-2.33%) |
Aug 10, 2022 | 110.98 | 112.09 | 110.04 | 110.40 | 15,818,590 | -0.73(-0.65%) |
Aug 09, 2022 | 110.98 | 111.57 | 110.72 | 111.13 | 8,722,500 | -0.43(-0.39%) |
Aug 08, 2022 | 110.89 | 111.73 | 110.82 | 111.56 | 18,541,168 | +1.77(+1.61%) |
Aug 05, 2022 | 110.36 | 110.39 | 109.24 | 109.79 | 20,678,520 | -2.68(-2.38%) |
Aug 04, 2022 | 112.16 | 112.69 | 111.74 | 112.47 | 11,667,738 | -0.04(-0.03%) |
Aug 03, 2022 | 110.45 | 112.64 | 109.66 | 112.51 | 17,746,452 | +1.74(+1.57%) |
Aug 02, 2022 | 113.26 | 113.77 | 110.56 | 110.76 | 18,982,102 | -2.39(-2.12%) |
Aug 01, 2022 | 111.47 | 113.21 | 111.31 | 113.16 | 19,063,378 | +2.66(+2.41%) |
Jul 29, 2022 | 110.75 | 112.26 | 110.40 | 110.50 | 17,701,268 | -0.30(-0.27%) |
Jul 28, 2022 | 111.07 | 111.90 | 110.39 | 110.80 | 17,689,716 | +0.88(+0.80%) |
Jul 27, 2022 | 111.04 | 111.49 | 109.82 | 109.92 | 16,706,729 | -0.62(-0.56%) |
Jul 26, 2022 | 111.84 | 112.20 | 110.46 | 110.54 | 14,384,447 | +0.09(+0.08%) |
Jul 25, 2022 | 109.82 | 110.60 | 109.59 | 110.46 | 26,425,344 | -1.09(-0.98%) |
Jul 22, 2022 | 111.30 | 112.23 | 111.00 | 111.55 | 18,827,610 | +1.84(+1.68%) |
Jul 21, 2022 | 108.39 | 109.83 | 108.22 | 109.70 | 15,674,504 | +1.86(+1.73%) |
Jul 20, 2022 | 108.66 | 108.73 | 107.31 | 107.84 | 9,689,248 | +0.28(+0.26%) |
Jul 19, 2022 | 108.12 | 108.35 | 106.95 | 107.56 | 9,858,391 | -0.58(-0.54%) |
Jul 18, 2022 | 108.44 | 108.51 | 107.44 | 108.14 | 16,825,394 | -1.14(-1.04%) |
Jul 15, 2022 | 109.00 | 109.92 | 108.77 | 109.28 | 17,028,450 | +0.61(+0.56%) |
Jul 14, 2022 | 108.28 | 109.30 | 107.71 | 108.67 | 16,648,392 | -0.89(-0.82%) |
Jul 13, 2022 | 107.05 | 109.76 | 106.75 | 109.56 | 21,856,262 | +1.24(+1.15%) |
Jul 12, 2022 | 108.69 | 109.37 | 108.18 | 108.32 | 19,709,472 | +0.64(+0.59%) |
Jul 11, 2022 | 107.07 | 108.01 | 106.98 | 107.68 | 14,507,596 | +1.83(+1.72%) |
Jul 08, 2022 | 106.80 | 106.80 | 105.43 | 105.86 | 16,281,542 | -1.19(-1.11%) |
Jul 07, 2022 | 108.30 | 108.37 | 106.81 | 107.04 | 13,901,491 | -0.95(-0.88%) |
Jul 06, 2022 | 110.46 | 110.60 | 107.99 | 107.99 | 21,472,234 | -1.84(-1.68%) |
Jul 05, 2022 | 109.99 | 110.80 | 109.31 | 109.84 | 17,745,182 | +0.86(+0.79%) |