Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.39 | 75.28 | 72.32 | 72.36 | 1,447,051 | -1.92(-2.58%) |
Sep 29, 2022 | 75.58 | 75.58 | 72.88 | 74.28 | 1,785,027 | -1.96(-2.57%) |
Sep 28, 2022 | 73.75 | 76.34 | 72.90 | 76.24 | 2,051,232 | +3.50(+4.81%) |
Sep 27, 2022 | 75.58 | 75.58 | 72.69 | 72.74 | 1,495,426 | -1.99(-2.66%) |
Sep 26, 2022 | 75.17 | 78.56 | 73.89 | 74.73 | 2,083,018 | -1.34(-1.76%) |
Sep 23, 2022 | 78.12 | 78.31 | 74.74 | 76.07 | 2,406,883 | -2.99(-3.78%) |
Sep 22, 2022 | 82.73 | 82.73 | 79.04 | 79.06 | 2,219,594 | -4.09(-4.92%) |
Sep 21, 2022 | 86.50 | 87.73 | 83.10 | 83.15 | 1,473,444 | -4.00(-4.59%) |
Sep 20, 2022 | 88.46 | 89.69 | 86.60 | 87.15 | 1,242,076 | -2.13(-2.39%) |
Sep 19, 2022 | 88.91 | 89.37 | 87.57 | 89.28 | 1,239,546 | -0.66(-0.73%) |
Sep 16, 2022 | 88.73 | 90.81 | 88.32 | 89.94 | 2,435,463 | +0.70(+0.78%) |
Sep 15, 2022 | 91.00 | 92.23 | 88.92 | 89.24 | 1,326,300 | -2.66(-2.89%) |
Sep 14, 2022 | 92.14 | 93.51 | 91.29 | 91.90 | 1,038,109 | +0.03(+0.03%) |
Sep 13, 2022 | 93.46 | 93.95 | 91.60 | 91.87 | 1,105,654 | -4.18(-4.35%) |
Sep 12, 2022 | 96.50 | 97.54 | 95.84 | 96.05 | 906,044 | +0.08(+0.08%) |
Sep 09, 2022 | 93.64 | 96.25 | 93.02 | 95.97 | 1,176,501 | +2.70(+2.89%) |
Sep 08, 2022 | 91.37 | 93.51 | 90.35 | 93.27 | 1,034,717 | +1.42(+1.55%) |
Sep 07, 2022 | 88.70 | 92.00 | 88.50 | 91.85 | 1,560,352 | +2.88(+3.24%) |
Sep 06, 2022 | 88.17 | 89.72 | 87.84 | 88.97 | 1,372,721 | +1.39(+1.59%) |
Sep 02, 2022 | 89.13 | 89.75 | 87.06 | 87.58 | 1,300,467 | -0.76(-0.86%) |
Sep 01, 2022 | 87.15 | 88.47 | 86.11 | 88.34 | 1,535,845 | +0.34(+0.39%) |
Aug 31, 2022 | 89.59 | 90.67 | 87.17 | 88.00 | 2,067,134 | -1.28(-1.43%) |
Aug 30, 2022 | 92.12 | 92.15 | 88.61 | 89.28 | 3,005,452 | -3.00(-3.25%) |
Aug 29, 2022 | 95.94 | 99.50 | 89.69 | 92.28 | 4,360,898 | -7.42(-7.44%) |
Aug 26, 2022 | 104.07 | 104.62 | 99.62 | 99.70 | 1,086,515 | -4.50(-4.32%) |
Aug 25, 2022 | 103.59 | 104.25 | 102.54 | 104.20 | 912,779 | +1.51(+1.47%) |
Aug 24, 2022 | 102.62 | 103.56 | 101.37 | 102.69 | 610,168 | +0.18(+0.18%) |
Aug 23, 2022 | 102.34 | 102.66 | 100.38 | 102.51 | 645,723 | +0.15(+0.15%) |
Aug 22, 2022 | 104.00 | 104.45 | 101.78 | 102.36 | 788,018 | -2.88(-2.74%) |
Aug 19, 2022 | 105.98 | 106.65 | 104.76 | 105.24 | 578,613 | -1.07(-1.01%) |
Aug 18, 2022 | 108.40 | 108.50 | 105.99 | 106.31 | 778,315 | -2.09(-1.93%) |
Aug 17, 2022 | 108.28 | 108.76 | 106.78 | 108.40 | 771,284 | -0.82(-0.75%) |
Aug 16, 2022 | 109.80 | 110.17 | 106.77 | 109.22 | 878,395 | -1.63(-1.47%) |
Aug 15, 2022 | 109.46 | 110.97 | 108.85 | 110.85 | 671,893 | +0.88(+0.80%) |
Aug 12, 2022 | 109.94 | 110.60 | 109.01 | 109.97 | 857,067 | +0.03(+0.03%) |
Aug 11, 2022 | 113.57 | 115.08 | 109.85 | 109.94 | 1,482,917 | -2.90(-2.57%) |
Aug 10, 2022 | 110.08 | 112.90 | 109.42 | 112.84 | 851,177 | +4.71(+4.36%) |
Aug 09, 2022 | 110.11 | 110.44 | 107.71 | 108.13 | 609,607 | -1.91(-1.74%) |
Aug 08, 2022 | 111.16 | 111.50 | 108.85 | 110.04 | 767,250 | -0.52(-0.47%) |
Aug 05, 2022 | 108.32 | 110.66 | 107.24 | 110.56 | 710,736 | +1.16(+1.06%) |
Aug 04, 2022 | 109.68 | 109.69 | 107.65 | 109.40 | 1,059,817 | +0.65(+0.60%) |
Aug 03, 2022 | 112.11 | 112.25 | 107.44 | 108.75 | 1,544,519 | -2.64(-2.37%) |
Aug 02, 2022 | 111.58 | 114.06 | 111.24 | 111.39 | 690,637 | -0.41(-0.37%) |
Aug 01, 2022 | 112.55 | 114.56 | 111.75 | 111.80 | 936,116 | -1.30(-1.15%) |
Jul 29, 2022 | 112.12 | 115.33 | 112.05 | 113.10 | 1,455,333 | +1.22(+1.09%) |
Jul 28, 2022 | 109.90 | 112.01 | 108.17 | 111.88 | 677,010 | +2.47(+2.26%) |
Jul 27, 2022 | 107.67 | 109.79 | 107.21 | 109.41 | 905,526 | +1.78(+1.65%) |
Jul 26, 2022 | 108.46 | 108.92 | 105.31 | 107.63 | 804,924 | -0.29(-0.27%) |
Jul 25, 2022 | 107.55 | 108.08 | 106.02 | 107.92 | 820,004 | +0.31(+0.29%) |
Jul 22, 2022 | 110.88 | 111.22 | 106.51 | 107.61 | 1,053,142 | -2.49(-2.26%) |
Jul 21, 2022 | 105.00 | 110.11 | 105.00 | 110.10 | 1,015,741 | +5.89(+5.65%) |
Jul 20, 2022 | 103.14 | 105.52 | 102.66 | 104.21 | 983,602 | +1.49(+1.45%) |
Jul 19, 2022 | 101.23 | 103.27 | 100.24 | 102.72 | 1,601,331 | +2.79(+2.79%) |
Jul 18, 2022 | 103.74 | 104.74 | 99.71 | 99.93 | 693,513 | -3.24(-3.14%) |
Jul 15, 2022 | 101.60 | 103.20 | 100.36 | 103.17 | 970,829 | +2.97(+2.96%) |
Jul 14, 2022 | 102.04 | 102.58 | 99.00 | 100.20 | 1,222,549 | -3.49(-3.37%) |
Jul 13, 2022 | 103.01 | 105.03 | 102.18 | 103.69 | 848,541 | -0.92(-0.88%) |
Jul 12, 2022 | 109.33 | 109.93 | 103.97 | 104.61 | 1,075,620 | -6.18(-5.58%) |
Jul 11, 2022 | 111.12 | 112.18 | 110.67 | 110.79 | 1,144,364 | -1.02(-0.91%) |
Jul 08, 2022 | 110.05 | 112.78 | 109.12 | 111.81 | 1,079,111 | +0.80(+0.72%) |
Jul 07, 2022 | 109.50 | 112.37 | 109.48 | 111.01 | 803,793 | +1.81(+1.66%) |
Jul 06, 2022 | 106.13 | 109.41 | 106.13 | 109.20 | 1,327,330 | +3.21(+3.03%) |
Jul 05, 2022 | 106.06 | 106.13 | 102.58 | 105.99 | 872,925 | -1.03(-0.96%) |