Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 94.29 | 94.29 | 91.55 | 91.80 | 1,502,959 | -2.31(-2.45%) |
Sep 29, 2022 | 94.25 | 94.25 | 92.60 | 94.11 | 1,131,074 | -0.71(-0.75%) |
Sep 28, 2022 | 93.47 | 95.33 | 93.12 | 94.83 | 1,613,399 | +1.35(+1.45%) |
Sep 27, 2022 | 93.02 | 95.17 | 92.52 | 93.47 | 1,252,795 | +0.82(+0.88%) |
Sep 26, 2022 | 93.24 | 93.77 | 91.97 | 92.65 | 1,354,477 | -0.46(-0.49%) |
Sep 23, 2022 | 94.40 | 94.86 | 92.07 | 93.11 | 1,549,151 | -2.54(-2.65%) |
Sep 22, 2022 | 96.43 | 96.48 | 95.45 | 95.65 | 948,790 | -1.08(-1.11%) |
Sep 21, 2022 | 98.26 | 99.67 | 96.70 | 96.72 | 1,442,898 | -0.98(-1.00%) |
Sep 20, 2022 | 100.81 | 100.81 | 97.62 | 97.70 | 1,809,764 | -3.31(-3.27%) |
Sep 19, 2022 | 98.72 | 101.11 | 98.40 | 101.01 | 1,641,836 | +2.08(+2.10%) |
Sep 16, 2022 | 99.29 | 100.08 | 96.73 | 98.93 | 3,800,633 | -3.76(-3.66%) |
Sep 15, 2022 | 104.42 | 104.73 | 101.96 | 102.69 | 1,314,110 | -2.16(-2.06%) |
Sep 14, 2022 | 105.29 | 105.29 | 103.14 | 104.85 | 1,630,126 | -0.06(-0.05%) |
Sep 13, 2022 | 106.63 | 107.60 | 104.50 | 104.91 | 1,313,588 | -3.33(-3.07%) |
Sep 12, 2022 | 109.08 | 109.20 | 107.89 | 108.24 | 947,853 | -0.70(-0.65%) |
Sep 09, 2022 | 108.99 | 109.52 | 108.59 | 108.94 | 1,019,883 | +1.01(+0.94%) |
Sep 08, 2022 | 108.50 | 108.92 | 107.49 | 107.93 | 984,514 | -0.88(-0.81%) |
Sep 07, 2022 | 107.74 | 109.13 | 106.31 | 108.81 | 1,087,947 | +1.19(+1.11%) |
Sep 06, 2022 | 108.91 | 109.60 | 106.63 | 107.62 | 1,937,089 | -2.34(-2.13%) |
Sep 02, 2022 | 110.21 | 111.31 | 109.38 | 109.96 | 1,253,919 | +0.46(+0.42%) |
Sep 01, 2022 | 107.95 | 109.92 | 107.54 | 109.51 | 1,014,950 | +1.22(+1.13%) |
Aug 31, 2022 | 109.22 | 109.68 | 107.36 | 108.29 | 1,511,959 | -0.32(-0.30%) |
Aug 30, 2022 | 108.94 | 109.57 | 107.82 | 108.61 | 1,215,741 | -0.51(-0.47%) |
Aug 29, 2022 | 108.79 | 110.25 | 108.04 | 109.12 | 814,672 | -0.27(-0.24%) |
Aug 26, 2022 | 112.96 | 113.35 | 109.27 | 109.39 | 786,309 | -4.02(-3.55%) |
Aug 25, 2022 | 113.50 | 115.00 | 111.65 | 113.41 | 1,244,935 | +0.61(+0.54%) |
Aug 24, 2022 | 110.82 | 113.13 | 110.82 | 112.80 | 1,206,748 | +1.79(+1.62%) |
Aug 23, 2022 | 110.23 | 111.74 | 110.23 | 111.01 | 1,372,527 | +0.99(+0.90%) |
Aug 22, 2022 | 110.31 | 111.06 | 109.58 | 110.02 | 1,072,250 | -1.08(-0.97%) |
Aug 19, 2022 | 112.39 | 112.79 | 111.04 | 111.10 | 929,116 | -1.57(-1.39%) |
Aug 18, 2022 | 110.44 | 112.87 | 110.22 | 112.67 | 894,194 | +2.52(+2.29%) |
Aug 17, 2022 | 110.17 | 111.34 | 109.33 | 110.14 | 1,294,144 | -1.37(-1.22%) |
Aug 16, 2022 | 111.80 | 112.36 | 111.20 | 111.51 | 887,418 | -0.32(-0.29%) |
Aug 15, 2022 | 110.99 | 112.78 | 110.33 | 111.83 | 1,106,412 | +0.58(+0.52%) |
Aug 12, 2022 | 111.56 | 112.40 | 110.70 | 111.25 | 1,184,917 | -0.14(-0.13%) |
Aug 11, 2022 | 110.71 | 112.88 | 109.74 | 111.40 | 1,419,082 | +1.74(+1.58%) |
Aug 10, 2022 | 107.19 | 110.03 | 106.66 | 109.66 | 1,431,236 | +3.45(+3.25%) |
Aug 09, 2022 | 106.40 | 108.47 | 105.79 | 106.21 | 1,283,621 | +0.73(+0.69%) |
Aug 08, 2022 | 104.10 | 106.47 | 104.00 | 105.48 | 1,332,862 | +1.38(+1.32%) |
Aug 05, 2022 | 101.90 | 104.22 | 101.76 | 104.10 | 721,700 | +2.11(+2.06%) |
Aug 04, 2022 | 103.80 | 104.13 | 101.45 | 102.00 | 1,161,135 | -1.62(-1.57%) |
Aug 03, 2022 | 104.30 | 104.33 | 102.42 | 103.62 | 949,569 | +0.19(+0.18%) |
Aug 02, 2022 | 104.22 | 104.42 | 101.69 | 103.43 | 1,747,055 | -0.63(-0.61%) |
Aug 01, 2022 | 104.57 | 105.16 | 102.33 | 104.06 | 1,442,609 | -0.95(-0.90%) |
Jul 29, 2022 | 102.52 | 105.10 | 102.33 | 105.01 | 1,879,522 | +2.50(+2.43%) |
Jul 28, 2022 | 98.79 | 103.30 | 96.56 | 102.52 | 3,455,199 | +6.58(+6.86%) |
Jul 27, 2022 | 94.72 | 96.58 | 93.35 | 95.93 | 1,747,024 | +1.21(+1.28%) |
Jul 26, 2022 | 95.14 | 95.37 | 93.51 | 94.72 | 986,239 | -0.95(-0.99%) |
Jul 25, 2022 | 97.30 | 97.30 | 95.37 | 95.67 | 926,796 | -1.08(-1.12%) |
Jul 22, 2022 | 96.70 | 97.07 | 95.99 | 96.75 | 767,106 | +0.58(+0.60%) |
Jul 21, 2022 | 96.40 | 96.57 | 95.54 | 96.17 | 991,199 | -0.35(-0.36%) |
Jul 20, 2022 | 95.74 | 96.89 | 95.49 | 96.52 | 1,162,707 | +0.78(+0.81%) |
Jul 19, 2022 | 93.77 | 96.08 | 92.96 | 95.74 | 1,434,832 | +2.26(+2.41%) |
Jul 18, 2022 | 94.13 | 94.73 | 93.27 | 93.49 | 910,115 | +0.07(+0.07%) |
Jul 15, 2022 | 91.36 | 93.86 | 91.24 | 93.42 | 1,501,890 | +2.76(+3.04%) |
Jul 14, 2022 | 89.62 | 90.81 | 89.02 | 90.66 | 849,565 | +0.38(+0.42%) |
Jul 13, 2022 | 91.85 | 92.14 | 89.13 | 90.28 | 1,155,045 | -1.65(-1.80%) |
Jul 12, 2022 | 92.04 | 93.46 | 89.74 | 91.93 | 1,295,788 | -0.94(-1.01%) |
Jul 11, 2022 | 95.11 | 95.69 | 92.40 | 92.87 | 864,964 | -2.24(-2.35%) |
Jul 08, 2022 | 96.01 | 96.86 | 94.36 | 95.11 | 1,240,935 | +0.00(+0.00%) |
Jul 07, 2022 | 96.74 | 97.54 | 94.33 | 95.11 | 1,562,048 | -0.74(-0.77%) |
Jul 06, 2022 | 94.86 | 96.22 | 92.78 | 95.85 | 1,716,480 | +1.50(+1.59%) |
Jul 05, 2022 | 97.01 | 97.12 | 92.98 | 94.35 | 1,238,428 | -2.47(-2.55%) |