Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 86.87 | 87.77 | 85.20 | 86.02 | 3,062,781 | -0.71(-0.82%) |
Sep 29, 2022 | 88.83 | 89.02 | 85.76 | 86.73 | 2,080,700 | -3.49(-3.87%) |
Sep 28, 2022 | 89.60 | 90.64 | 88.86 | 90.23 | 2,006,723 | +1.20(+1.35%) |
Sep 27, 2022 | 92.50 | 92.78 | 88.82 | 89.02 | 1,384,586 | -2.16(-2.37%) |
Sep 26, 2022 | 91.63 | 92.90 | 90.43 | 91.18 | 1,205,242 | -0.43(-0.47%) |
Sep 23, 2022 | 91.34 | 92.17 | 90.34 | 91.61 | 1,667,036 | -0.88(-0.95%) |
Sep 22, 2022 | 92.81 | 93.22 | 91.61 | 92.49 | 1,639,886 | -0.64(-0.69%) |
Sep 21, 2022 | 95.85 | 96.35 | 93.09 | 93.13 | 1,282,813 | -2.26(-2.37%) |
Sep 20, 2022 | 95.28 | 96.51 | 94.71 | 95.40 | 1,499,950 | -1.26(-1.30%) |
Sep 19, 2022 | 95.30 | 96.89 | 95.23 | 96.66 | 1,368,549 | +0.47(+0.49%) |
Sep 16, 2022 | 97.04 | 97.25 | 95.19 | 96.19 | 5,060,110 | -2.83(-2.86%) |
Sep 15, 2022 | 101.10 | 102.28 | 98.86 | 99.02 | 1,814,403 | -2.41(-2.38%) |
Sep 14, 2022 | 102.23 | 102.53 | 100.72 | 101.43 | 2,146,268 | -1.33(-1.30%) |
Sep 13, 2022 | 106.71 | 108.02 | 102.74 | 102.76 | 2,160,683 | -7.22(-6.57%) |
Sep 12, 2022 | 109.66 | 111.75 | 108.74 | 109.99 | 2,252,299 | +2.44(+2.27%) |
Sep 09, 2022 | 108.17 | 108.61 | 107.00 | 107.54 | 1,614,641 | +0.31(+0.29%) |
Sep 08, 2022 | 105.00 | 107.36 | 104.81 | 107.23 | 1,499,827 | +0.88(+0.83%) |
Sep 07, 2022 | 103.09 | 106.66 | 103.09 | 106.35 | 1,139,427 | +3.28(+3.18%) |
Sep 06, 2022 | 102.20 | 103.84 | 101.80 | 103.07 | 1,714,488 | +1.78(+1.76%) |
Sep 02, 2022 | 103.56 | 104.73 | 100.88 | 101.29 | 1,770,675 | -0.76(-0.75%) |
Sep 01, 2022 | 103.33 | 103.61 | 101.24 | 102.05 | 1,396,809 | -1.73(-1.67%) |
Aug 31, 2022 | 104.83 | 105.65 | 103.59 | 103.78 | 1,785,283 | -0.83(-0.79%) |
Aug 30, 2022 | 106.45 | 106.85 | 104.37 | 104.60 | 1,257,350 | -1.57(-1.48%) |
Aug 29, 2022 | 106.38 | 107.82 | 106.08 | 106.17 | 862,578 | -1.12(-1.04%) |
Aug 26, 2022 | 112.00 | 112.17 | 107.20 | 107.29 | 832,102 | -4.55(-4.06%) |
Aug 25, 2022 | 110.80 | 111.91 | 110.22 | 111.84 | 618,053 | +1.89(+1.72%) |
Aug 24, 2022 | 109.30 | 111.20 | 108.63 | 109.95 | 1,002,539 | +1.41(+1.30%) |
Aug 23, 2022 | 108.12 | 108.78 | 106.97 | 108.54 | 988,306 | +0.28(+0.26%) |
Aug 22, 2022 | 110.38 | 110.70 | 107.86 | 108.26 | 1,431,856 | -3.82(-3.41%) |
Aug 19, 2022 | 114.03 | 114.32 | 111.70 | 112.08 | 1,207,185 | -2.56(-2.24%) |
Aug 18, 2022 | 115.70 | 116.22 | 114.27 | 114.65 | 745,795 | -0.78(-0.67%) |
Aug 17, 2022 | 115.77 | 116.54 | 114.61 | 115.42 | 851,539 | -1.57(-1.34%) |
Aug 16, 2022 | 116.35 | 117.55 | 115.87 | 116.99 | 965,973 | -0.01(-0.01%) |
Aug 15, 2022 | 116.14 | 117.53 | 115.87 | 117.00 | 1,035,411 | +0.18(+0.15%) |
Aug 12, 2022 | 115.04 | 116.90 | 114.50 | 116.83 | 818,304 | +2.01(+1.75%) |
Aug 11, 2022 | 116.94 | 117.52 | 114.69 | 114.81 | 1,002,945 | -0.77(-0.67%) |
Aug 10, 2022 | 114.12 | 116.50 | 113.78 | 115.58 | 1,476,433 | +2.74(+2.43%) |
Aug 09, 2022 | 119.30 | 119.89 | 112.39 | 112.84 | 1,987,802 | -7.07(-5.90%) |
Aug 08, 2022 | 120.39 | 121.36 | 119.45 | 119.92 | 1,126,425 | +0.86(+0.73%) |
Aug 05, 2022 | 117.84 | 119.48 | 117.73 | 119.05 | 933,938 | -0.19(-0.16%) |
Aug 04, 2022 | 119.50 | 120.96 | 119.12 | 119.24 | 931,062 | +0.38(+0.32%) |
Aug 03, 2022 | 117.10 | 119.26 | 116.03 | 118.86 | 1,105,646 | +2.16(+1.85%) |
Aug 02, 2022 | 117.45 | 118.34 | 116.51 | 116.70 | 825,620 | -0.86(-0.73%) |
Aug 01, 2022 | 114.98 | 117.68 | 114.64 | 117.56 | 878,789 | +1.03(+0.89%) |
Jul 29, 2022 | 117.04 | 118.84 | 116.34 | 116.52 | 1,240,305 | -0.25(-0.21%) |
Jul 28, 2022 | 114.80 | 116.93 | 113.83 | 116.77 | 1,283,927 | +2.87(+2.52%) |
Jul 27, 2022 | 112.64 | 114.21 | 110.11 | 113.90 | 1,525,541 | +0.25(+0.22%) |
Jul 26, 2022 | 115.46 | 115.76 | 112.97 | 113.65 | 915,150 | -1.94(-1.68%) |
Jul 25, 2022 | 114.98 | 116.46 | 114.71 | 115.59 | 825,677 | +0.75(+0.65%) |
Jul 22, 2022 | 115.63 | 116.43 | 114.03 | 114.84 | 821,429 | -0.07(-0.06%) |
Jul 21, 2022 | 111.96 | 114.99 | 111.83 | 114.91 | 981,218 | +2.80(+2.50%) |
Jul 20, 2022 | 110.84 | 112.43 | 110.45 | 112.11 | 825,180 | +1.55(+1.40%) |
Jul 19, 2022 | 108.80 | 111.16 | 108.55 | 110.56 | 1,056,535 | +3.06(+2.85%) |
Jul 18, 2022 | 109.67 | 110.09 | 107.04 | 107.50 | 749,102 | -1.45(-1.33%) |
Jul 15, 2022 | 108.18 | 109.20 | 106.28 | 108.94 | 834,734 | +2.65(+2.49%) |
Jul 14, 2022 | 106.90 | 106.90 | 105.22 | 106.30 | 1,790,367 | -1.69(-1.57%) |
Jul 13, 2022 | 106.60 | 109.13 | 106.60 | 107.99 | 733,285 | -1.94(-1.77%) |
Jul 12, 2022 | 108.66 | 111.43 | 108.66 | 109.93 | 620,888 | +0.76(+0.70%) |
Jul 11, 2022 | 107.94 | 110.14 | 107.94 | 109.17 | 527,038 | -0.34(-0.31%) |
Jul 08, 2022 | 110.60 | 110.60 | 109.08 | 109.51 | 855,646 | -0.95(-0.86%) |
Jul 07, 2022 | 113.07 | 113.35 | 110.17 | 110.46 | 1,330,041 | -1.73(-1.54%) |
Jul 06, 2022 | 111.97 | 112.63 | 110.42 | 112.19 | 948,448 | +0.50(+0.45%) |
Jul 05, 2022 | 110.04 | 111.72 | 107.76 | 111.69 | 1,168,620 | -0.34(-0.30%) |