Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 96.35 | 97.76 | 95.01 | 96.27 | 7,624,398 | -1.24(-1.27%) |
Sep 29, 2022 | 95.56 | 97.91 | 93.96 | 97.51 | 6,301,299 | +1.94(+2.03%) |
Sep 28, 2022 | 91.70 | 95.98 | 91.36 | 95.57 | 9,922,661 | +5.23(+5.79%) |
Sep 27, 2022 | 92.73 | 93.83 | 90.12 | 90.34 | 9,595,373 | -0.40(-0.44%) |
Sep 26, 2022 | 91.55 | 93.96 | 90.67 | 90.74 | 9,530,393 | -1.27(-1.38%) |
Sep 23, 2022 | 96.13 | 96.29 | 91.11 | 92.01 | 11,104,180 | -8.66(-8.60%) |
Sep 22, 2022 | 103.55 | 104.14 | 100.56 | 100.67 | 5,434,864 | -0.94(-0.93%) |
Sep 21, 2022 | 104.43 | 105.09 | 101.59 | 101.62 | 6,360,211 | -0.90(-0.87%) |
Sep 20, 2022 | 102.95 | 103.22 | 101.12 | 102.51 | 6,182,642 | -0.73(-0.71%) |
Sep 19, 2022 | 100.44 | 103.80 | 100.10 | 103.25 | 7,215,771 | -0.24(-0.23%) |
Sep 16, 2022 | 105.72 | 105.78 | 101.72 | 103.48 | 16,199,785 | -2.22(-2.10%) |
Sep 15, 2022 | 105.32 | 107.22 | 104.86 | 105.71 | 10,928,899 | -1.97(-1.83%) |
Sep 14, 2022 | 104.00 | 108.29 | 103.78 | 107.67 | 10,338,292 | +4.92(+4.79%) |
Sep 13, 2022 | 103.27 | 104.64 | 102.28 | 102.75 | 7,627,393 | -1.88(-1.80%) |
Sep 12, 2022 | 103.32 | 105.57 | 103.20 | 104.64 | 6,786,927 | +2.21(+2.16%) |
Sep 09, 2022 | 100.67 | 102.83 | 100.50 | 102.42 | 6,653,347 | +3.34(+3.37%) |
Sep 08, 2022 | 98.19 | 99.88 | 97.51 | 99.08 | 7,813,552 | +1.43(+1.46%) |
Sep 07, 2022 | 96.80 | 98.34 | 95.83 | 97.66 | 7,533,115 | -1.71(-1.72%) |
Sep 06, 2022 | 101.53 | 102.16 | 98.86 | 99.37 | 7,948,100 | -1.49(-1.48%) |
Sep 02, 2022 | 100.29 | 102.45 | 99.70 | 100.86 | 6,665,138 | +2.50(+2.54%) |
Sep 01, 2022 | 98.59 | 99.65 | 96.73 | 98.36 | 7,343,232 | -1.76(-1.75%) |
Aug 31, 2022 | 98.65 | 102.32 | 97.92 | 100.12 | 7,407,339 | -0.96(-0.95%) |
Aug 30, 2022 | 101.69 | 102.00 | 99.61 | 101.08 | 8,467,736 | -2.67(-2.57%) |
Aug 29, 2022 | 102.53 | 105.62 | 102.35 | 103.75 | 7,083,509 | +1.19(+1.16%) |
Aug 26, 2022 | 103.02 | 104.51 | 101.98 | 102.56 | 7,115,642 | +0.04(+0.04%) |
Aug 25, 2022 | 101.95 | 102.58 | 101.21 | 102.52 | 5,729,198 | +1.43(+1.41%) |
Aug 24, 2022 | 98.89 | 101.31 | 98.64 | 101.09 | 6,872,013 | +1.89(+1.91%) |
Aug 23, 2022 | 98.09 | 101.24 | 97.64 | 99.20 | 9,022,074 | +2.94(+3.05%) |
Aug 22, 2022 | 94.83 | 96.68 | 93.80 | 96.27 | 7,325,220 | +0.09(+0.10%) |
Aug 19, 2022 | 95.67 | 96.68 | 94.70 | 96.17 | 7,725,949 | +0.24(+0.25%) |
Aug 18, 2022 | 93.90 | 96.15 | 93.50 | 95.94 | 6,522,768 | +3.22(+3.47%) |
Aug 17, 2022 | 91.56 | 93.93 | 91.26 | 92.72 | 5,843,639 | +1.15(+1.26%) |
Aug 16, 2022 | 92.58 | 93.35 | 90.49 | 91.56 | 7,569,735 | -0.61(-0.66%) |
Aug 15, 2022 | 90.00 | 92.81 | 89.23 | 92.18 | 7,199,824 | -1.39(-1.49%) |
Aug 12, 2022 | 90.84 | 93.76 | 90.47 | 93.57 | 7,340,154 | +2.18(+2.38%) |
Aug 11, 2022 | 89.35 | 92.27 | 88.80 | 91.39 | 7,111,145 | +3.99(+4.56%) |
Aug 10, 2022 | 86.86 | 87.70 | 84.83 | 87.40 | 6,177,776 | +0.43(+0.49%) |
Aug 09, 2022 | 86.78 | 88.59 | 86.38 | 86.97 | 8,211,740 | +1.71(+2.01%) |
Aug 08, 2022 | 84.71 | 86.23 | 84.55 | 85.26 | 5,258,080 | +0.71(+0.84%) |
Aug 05, 2022 | 80.34 | 85.07 | 80.14 | 84.55 | 6,421,988 | +2.70(+3.30%) |
Aug 04, 2022 | 84.45 | 84.69 | 81.30 | 81.85 | 8,574,426 | -1.31(-1.58%) |
Aug 03, 2022 | 86.83 | 87.13 | 82.35 | 83.16 | 7,444,790 | -3.09(-3.58%) |
Aug 02, 2022 | 86.60 | 87.28 | 85.54 | 86.25 | 5,108,885 | -0.36(-0.41%) |
Aug 01, 2022 | 86.79 | 87.47 | 85.31 | 86.60 | 6,147,031 | -2.12(-2.39%) |
Jul 29, 2022 | 87.58 | 89.16 | 86.87 | 88.72 | 8,120,546 | +3.07(+3.58%) |
Jul 28, 2022 | 85.80 | 86.75 | 84.32 | 85.65 | 5,112,567 | +0.72(+0.85%) |
Jul 27, 2022 | 83.81 | 85.29 | 83.13 | 84.93 | 6,852,892 | +1.99(+2.39%) |
Jul 26, 2022 | 85.09 | 85.76 | 81.93 | 82.95 | 7,826,638 | -0.87(-1.04%) |
Jul 25, 2022 | 81.46 | 83.91 | 79.94 | 83.82 | 6,385,497 | +3.57(+4.45%) |
Jul 22, 2022 | 81.24 | 82.13 | 79.72 | 80.25 | 6,856,468 | -0.73(-0.90%) |
Jul 21, 2022 | 79.54 | 81.10 | 79.11 | 80.98 | 8,802,647 | -1.62(-1.96%) |
Jul 20, 2022 | 79.91 | 83.07 | 79.43 | 82.60 | 8,478,020 | +2.03(+2.52%) |
Jul 19, 2022 | 77.78 | 80.78 | 77.29 | 80.57 | 7,329,683 | +3.11(+4.01%) |
Jul 18, 2022 | 77.17 | 78.67 | 77.08 | 77.47 | 7,750,058 | +1.99(+2.63%) |
Jul 15, 2022 | 76.37 | 76.44 | 74.50 | 75.48 | 6,477,935 | +1.17(+1.57%) |
Jul 14, 2022 | 72.70 | 74.46 | 71.30 | 74.32 | 9,762,505 | -1.37(-1.80%) |
Jul 13, 2022 | 75.00 | 77.58 | 75.00 | 75.68 | 6,078,001 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 76.53 | 74.32 | 75.99 | 6,119,861 | -1.91(-2.45%) |
Jul 11, 2022 | 77.94 | 78.86 | 76.67 | 77.90 | 5,148,697 | -0.83(-1.05%) |
Jul 08, 2022 | 79.71 | 80.01 | 77.10 | 78.73 | 6,166,614 | +0.10(+0.13%) |
Jul 07, 2022 | 78.49 | 79.42 | 78.02 | 78.63 | 8,864,467 | +2.74(+3.61%) |
Jul 06, 2022 | 76.23 | 78.03 | 73.25 | 75.89 | 13,321,327 | -1.18(-1.54%) |
Jul 05, 2022 | 81.36 | 81.36 | 75.64 | 77.08 | 14,810,959 | -5.77(-6.97%) |